Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	51.000	51.400	50.150	50.600	45.169	2,056,800
2023-08-04	53.300	53.800	49.750	49.750	44.410	2,413,700
2023-08-03	53.300	53.300	52.150	52.800	47.133	225,490
2023-08-02	54.700	54.700	52.050	52.050	46.464	1,041,570
2023-08-01	54.950	54.950	54.300	54.500	48.651	138,900
2023-07-31	55.000	55.200	53.800	53.800	48.026	752,630
2023-07-28	55.500	55.500	54.550	55.300	49.365	277,200
2023-07-27	54.650	55.500	53.950	55.500	49.543	611,470
2023-07-26	53.550	54.650	53.550	54.650	48.785	416,400
2023-07-25	54.450	54.450	53.550	53.550	47.803	410,490
2023-07-24	54.000	54.400	53.300	53.650	47.892	108,010
2023-07-21	53.900	54.650	53.500	53.650	47.892	1,183,940
2023-07-20	53.850	54.350	53.350	53.700	47.936	854,280
2023-07-19	53.950	54.100	53.300	53.300	47.579	501,810
2023-07-18	54.700	54.700	53.000	53.000	47.312	792,030
2023-07-17	55.800	55.800	53.700	53.700	47.936	1,773,610
2023-07-14	55.950	55.950	54.650	55.900	49.900	653,780
2023-07-13	55.200	55.950	54.500	55.950	49.945	357,420
2023-07-12	54.000	55.250	54.000	55.250	49.320	119,550
2023-07-11	54.750	55.400	53.950	53.950	48.160	282,960
2023-07-10	55.000	55.000	54.000	54.750	48.874	115,230
2023-07-07	54.700	55.400	53.850	54.000	48.204	422,260
2023-07-06	55.400	56.000	54.700	56.000	49.990	297,820
2023-07-05	54.050	56.000	53.450	56.000	49.990	485,880
2023-07-04	54.650	54.900	54.100	54.100	48.294	73,710
2023-07-03	54.000	54.650	54.000	54.650	48.785	182,100
2023-06-30	54.000	54.600	53.500	54.400	48.561	315,500
2023-06-29	53.250	54.300	53.250	53.500	47.758	318,550
2023-06-27	54.250	55.950	53.000	53.000	47.312	546,760
2023-06-26	54.000	55.950	54.000	54.200	48.383	393,060
2023-06-23	54.700	54.700	53.150	53.950	48.160	163,530
2023-06-22	53.900	54.500	52.200	53.850	48.070	623,510
2023-06-21	55.600	56.100	52.000	52.000	46.419	824,770
2023-06-20	56.400	56.500	55.500	56.500	50.436	290,400
2023-06-19	56.900	56.900	55.700	56.500	50.436	581,840
2023-06-16	53.200	57.450	53.200	57.450	51.284	2,112,360
2023-06-15	53.150	54.500	53.150	54.500	48.651	269,780
2023-06-14	54.250	54.950	53.100	54.150	48.338	175,760
2023-06-13	54.500	54.800	52.600	54.150	48.338	558,200
2023-06-09	55.000	55.000	54.000	55.000	49.097	284,130
2023-06-08	54.500	55.000	54.200	55.000	49.097	112,450
2023-06-07	54.200	55.100	54.000	55.100	49.186	714,890
2023-06-06	54.200	54.300	53.550	54.200	48.383	470,280
2023-06-05	54.950	54.950	54.100	54.150	48.338	193,870
2023-06-02	53.000	54.950	53.000	54.950	49.052	449,820
2023-06-01	54.500	54.500	52.000	52.400	46.776	998,870
2023-05-31	55.100	55.100	53.500	54.500	48.651	4,957,600
2023-05-30	54.650	55.250	54.650	55.000	49.097	1,006,840
2023-05-29	54.000	55.000	54.000	54.900	49.008	265,120
2023-05-26	55.000	55.000	53.800	54.900	49.008	476,340
2023-05-25	55.150	55.150	54.650	55.000	49.097	616,480
2023-05-24	55.300	55.300	54.950	55.150	49.231	163,020
2023-05-23	54.700	55.350	54.700	55.250	49.320	529,500
2023-05-22	55.000	55.500	54.600	55.350	49.409	300,970
2023-05-19	54.600	55.600	54.600	55.600	49.633	182,600
2023-05-18	55.000	55.650	54.750	54.750	48.874	100,900
2023-05-17	55.700	55.700	54.550	54.550	48.695	329,060
2023-05-16	54.850	55.950	54.850	55.700	49.722	212,250
2023-05-15	55.400	55.400	54.550	55.000	49.097	728,010
2023-05-12	55.600	55.700	55.400	55.400	49.454	313,670

← NewerPage 14 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.