Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	55.950	55.950	55.200	55.650	49.677	621,810
2023-05-10	54.000	55.950	54.000	55.950	49.945	898,930
2023-05-09	54.000	55.550	53.500	54.000	48.204	657,040
2023-05-08	56.000	56.000	54.000	54.000	48.204	811,640
2023-05-05	55.800	56.050	55.500	56.000	49.990	187,820
2023-05-04	55.750	56.150	55.500	55.800	49.811	909,180
2023-05-03	55.950	56.150	55.500	55.750	49.766	530,680
2023-05-02	54.750	56.000	53.150	56.000	49.990	652,960
2023-04-28	53.300	54.750	52.150	54.750	48.874	711,040
2023-04-27	53.500	54.300	52.000	54.300	48.472	537,910
2023-04-26	53.200	53.600	51.850	53.600	47.847	797,720
2023-04-25	53.000	53.400	51.950	53.200	47.490	150,340
2023-04-24	51.950	53.000	51.100	53.000	47.312	516,010
2023-04-20	50.450	52.000	50.200	52.000	46.419	604,840
2023-04-19	51.800	51.950	50.350	50.450	45.035	2,313,420
2023-04-18	52.000	52.000	51.750	51.800	46.240	1,206,420
2023-04-17	51.300	52.550	51.000	52.550	46.910	486,510
2023-04-14	51.700	51.700	51.250	51.300	45.794	540,370
2023-04-13	51.300	51.850	51.000	51.500	45.973	385,440
2023-04-12	51.750	52.400	51.100	51.550	46.017	755,960
2023-04-11	52.300	53.000	51.200	52.200	46.597	1,605,370
2023-04-05	52.900	52.900	51.600	51.600	46.062	562,800
2023-04-04	52.600	53.000	51.550	52.950	47.267	379,880
2023-04-03	50.200	52.700	50.200	52.700	47.044	998,400
2023-03-31	53.700	53.800	48.400	48.400	43.205	2,034,860
2023-03-30	51.500	53.900	51.000	53.900	48.115	991,680
2023-03-29	50.100	51.500	50.000	51.500	45.973	385,040
2023-03-28	51.500	51.600	50.000	50.000	44.634	788,850
2023-03-27	51.300	51.950	51.000	51.000	45.526	252,320
2023-03-24	52.400	52.600	51.100	51.200	45.705	303,470
2023-03-23	51.450	52.500	50.950	52.350	46.731	643,560
2023-03-22	52.200	53.100	51.400	51.400	45.883	971,390
2023-03-21	53.500	53.900	51.450	53.000	47.312	866,940
2023-03-20	50.950	53.950	50.100	53.950	48.160	2,264,050
2023-03-17	49.900	51.050	48.800	51.050	45.571	1,115,900
2023-03-16	50.000	50.000	47.550	49.900	44.544	1,108,100
2023-03-15	50.000	51.150	48.500	49.350	44.053	2,001,050
2023-03-14	54.000	54.000	50.000	50.000	44.634	1,955,700
2023-03-13	50.300	52.500	50.250	52.500	45.553	1,415,960
2023-03-10	51.450	51.450	50.250	50.300	43.644	63,244,168
2023-03-09	53.200	53.200	51.400	51.450	44.642	1,004,010
2023-03-08	53.750	53.900	52.100	52.600	45.640	1,979,880
2023-03-07	54.500	54.600	53.650	53.900	46.768	1,695,630
2023-03-06	54.000	54.600	53.800	53.800	46.681	887,810
2023-03-03	54.500	54.500	53.850	53.950	46.811	1,064,280
2023-03-02	54.200	54.850	53.850	54.000	46.855	834,210
2023-03-01	55.000	55.000	53.600	53.850	46.724	1,117,560
2023-02-28	54.500	54.800	54.000	54.000	46.855	4,657,720
2023-02-27	55.000	55.000	53.550	54.000	46.855	1,011,360
2023-02-23	54.500	55.000	53.600	55.000	47.722	637,490
2023-02-22	54.950	55.000	53.500	54.000	46.855	1,231,310
2023-02-21	54.650	55.000	54.000	55.000	47.722	1,148,880
2023-02-20	55.400	55.400	54.000	54.500	47.288	1,001,830
2023-02-17	55.200	55.500	54.250	55.500	48.156	1,234,300
2023-02-16	54.650	55.700	54.650	55.200	47.896	1,166,350
2023-02-15	55.150	55.800	54.200	54.650	47.419	873,660
2023-02-14	56.250	56.850	54.550	54.550	47.332	2,808,510
2023-02-13	57.950	57.950	56.200	56.200	48.763	1,092,550
2023-02-10	57.300	57.900	56.550	57.900	50.238	540,230
2023-02-09	57.200	57.200	56.650	56.950	49.414	456,700

← NewerPage 15 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.