Aboitiz Equity Ventures Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	45.700	46.700	45.650	46.050	41.108	564,700
2023-11-03	45.800	46.850	45.550	45.700	40.795	1,095,500
2023-10-31	46.400	46.400	45.550	45.800	40.884	1,504,800
2023-10-27	46.100	47.000	46.100	46.400	41.420	497,900
2023-10-26	47.500	47.500	46.500	47.300	42.223	108,800
2023-10-25	48.100	48.100	46.800	47.400	42.313	1,542,500
2023-10-24	47.950	47.950	47.300	47.300	42.223	1,002,100
2023-10-23	48.150	48.150	47.000	47.400	42.313	382,300
2023-10-20	49.150	49.500	48.100	48.100	42.938	476,300
2023-10-19	49.850	49.850	49.100	49.100	43.830	765,200
2023-10-18	49.750	49.950	49.200	49.500	44.187	352,300
2023-10-17	49.700	50.000	49.600	49.750	44.410	793,300
2023-10-16	49.700	49.800	49.300	49.700	44.366	430,300
2023-10-13	49.400	50.000	49.400	49.700	44.366	311,900
2023-10-12	49.500	49.900	49.200	49.550	44.232	642,100
2023-10-11	48.900	50.200	48.900	49.350	44.053	656,400
2023-10-10	49.000	49.500	48.800	49.500	44.187	350,400
2023-10-09	48.650	49.350	48.650	49.000	43.741	66,300
2023-10-06	49.300	49.950	48.750	49.400	44.098	1,050,700
2023-10-05	49.250	49.800	49.150	49.300	44.009	1,476,000
2023-10-04	49.900	49.900	49.250	49.750	44.410	434,880
2023-10-03	49.800	50.000	49.150	50.000	44.634	579,500
2023-10-02	50.100	50.100	49.100	49.600	44.277	878,110
2023-09-29	50.150	50.300	48.700	50.150	44.767	1,605,940
2023-09-28	48.200	50.400	48.200	50.150	44.767	3,349,900
2023-09-27	46.100	48.200	45.900	48.200	43.027	1,364,300
2023-09-26	46.150	46.800	46.050	46.100	41.152	587,900
2023-09-25	47.000	47.000	46.100	46.100	41.152	201,300
2023-09-22	45.900	46.450	45.200	46.300	41.331	350,400
2023-09-21	45.200	45.800	45.000	45.800	40.884	274,600
2023-09-20	45.250	46.200	45.100	46.000	41.063	698,900
2023-09-19	45.700	46.300	45.200	45.700	40.795	395,700
2023-09-18	47.250	47.300	45.050	45.700	40.795	1,160,000
2023-09-15	48.700	48.700	47.250	47.250	42.179	1,266,800
2023-09-14	48.100	48.700	47.500	48.700	43.473	1,480,700
2023-09-13	48.400	48.400	47.850	47.850	42.714	344,800
2023-09-12	48.150	48.400	48.000	48.400	43.205	245,800
2023-09-11	49.000	49.000	48.100	48.100	42.938	215,400
2023-09-08	48.700	49.000	48.000	49.000	43.741	3,172,800
2023-09-07	47.700	48.750	47.200	48.650	43.428	1,175,100
2023-09-06	48.000	48.000	47.200	47.700	42.580	908,800
2023-09-05	47.150	47.950	47.150	47.500	42.402	385,100
2023-09-04	47.150	47.750	47.150	47.650	42.536	138,000
2023-09-01	47.800	47.800	47.000	47.150	42.089	648,700
2023-08-31	48.000	48.300	47.000	47.000	41.956	4,328,100
2023-08-30	47.500	48.300	47.500	47.950	42.804	882,700
2023-08-29	47.400	47.950	47.400	47.450	42.357	440,100
2023-08-25	47.150	47.300	47.150	47.250	42.179	484,000
2023-08-24	47.350	48.350	47.100	47.100	42.045	302,300
2023-08-23	47.400	47.700	47.250	47.350	42.268	380,400
2023-08-22	47.700	47.700	47.100	47.400	42.313	1,061,300
2023-08-18	47.900	47.900	47.050	47.050	42.000	1,195,500
2023-08-17	48.050	48.100	47.000	47.000	41.956	921,700
2023-08-16	47.400	48.050	46.800	48.050	42.893	480,300
2023-08-15	47.000	47.400	45.600	46.100	41.152	4,982,800
2023-08-14	48.550	48.550	46.500	46.500	41.509	961,900
2023-08-11	49.600	49.600	47.900	47.900	42.759	1,294,600
2023-08-10	50.300	50.300	49.050	49.050	43.786	1,470,840
2023-08-09	49.950	50.600	49.750	50.300	44.901	1,046,400
2023-08-08	51.000	51.000	49.950	49.950	44.589	1,119,760

← NewerPage 13 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	1.1000 PHP
2025-03-20	1.5400 PHP
2024-03-18	1.4000 PHP
2023-03-14	1.4700 PHP
2022-03-15	1.6200 PHP
2021-03-16	0.9100 PHP
2020-03-19	1.3000 PHP
2019-03-18	1.3200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.