Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	57.200	57.200	56.650	56.950	49.414	456,700
2023-02-08	58.200	58.450	56.500	56.500	49.024	614,720
2023-02-07	57.900	58.200	57.100	58.200	50.499	664,650
2023-02-06	58.500	58.500	56.800	57.100	49.544	1,004,700
2023-02-03	59.250	59.300	56.350	58.050	50.369	2,565,810
2023-02-02	59.000	59.250	58.000	59.250	51.410	1,608,010
2023-02-01	56.900	59.150	56.600	59.150	51.323	1,679,090
2023-01-31	58.300	58.950	56.500	56.850	49.327	1,964,370
2023-01-30	59.000	59.250	58.000	59.250	51.410	809,990
2023-01-27	58.750	59.000	57.850	59.000	51.193	824,290
2023-01-26	59.000	59.100	57.500	57.500	49.891	644,600
2023-01-25	58.650	58.700	58.150	58.500	50.759	606,170
2023-01-24	58.700	59.600	57.300	57.850	50.195	906,130
2023-01-23	58.450	58.750	56.950	58.700	50.933	663,380
2023-01-20	58.000	58.800	58.000	58.400	50.672	857,350
2023-01-19	57.500	58.300	57.400	57.900	50.238	2,893,160
2023-01-18	58.000	59.000	57.850	57.850	50.195	1,660,850
2023-01-17	59.500	60.000	58.000	58.000	50.325	849,790
2023-01-16	59.800	61.250	59.050	59.050	51.236	2,584,560
2023-01-13	59.500	60.200	58.750	59.700	51.800	2,088,170
2023-01-12	59.150	59.550	58.500	59.500	51.627	588,950
2023-01-11	59.800	59.900	58.400	58.700	50.933	476,910
2023-01-10	60.000	60.000	58.550	59.000	51.193	395,110
2023-01-09	58.450	60.000	58.450	60.000	52.061	1,293,660
2023-01-06	60.000	60.000	57.700	58.700	50.933	1,440,710
2023-01-05	58.900	59.950	58.450	59.950	52.017	1,864,540
2023-01-04	57.700	59.000	57.450	58.900	51.106	1,406,660
2023-01-03	57.700	57.700	57.050	57.700	50.065	527,110
2022-12-29	56.750	58.050	56.750	57.700	50.065	1,464,990
2022-12-28	56.200	57.750	56.200	57.750	50.108	213,570
2022-12-27	57.000	57.300	56.200	56.200	48.763	230,510
2022-12-23	56.750	56.800	56.150	56.800	49.284	152,480
2022-12-22	56.500	57.350	56.500	57.000	49.458	403,600
2022-12-21	56.300	56.500	55.500	56.500	49.024	462,980
2022-12-20	55.000	56.400	54.300	56.400	48.937	901,620
2022-12-19	54.900	55.000	54.050	55.000	47.722	303,380
2022-12-16	54.100	55.000	54.050	54.900	47.635	952,850
2022-12-15	54.650	54.750	54.100	54.300	47.115	498,980
2022-12-14	54.500	54.850	54.150	54.850	47.592	1,051,100
2022-12-13	54.650	54.650	53.950	54.400	47.202	862,530
2022-12-12	54.700	54.700	53.600	54.100	46.941	1,078,780
2022-12-09	53.850	54.800	53.800	54.000	46.855	656,020
2022-12-07	55.150	55.400	53.800	53.800	46.681	1,049,100
2022-12-06	54.100	55.450	54.050	55.450	48.113	1,289,130
2022-12-05	55.150	56.600	54.300	54.300	47.115	1,346,000
2022-12-02	57.300	57.700	55.000	55.100	47.809	2,123,990
2022-12-01	58.600	59.800	57.200	57.500	49.891	2,378,840
2022-11-29	56.500	60.000	56.350	60.000	52.061	7,304,640
2022-11-28	56.600	57.200	56.100	56.350	48.894	1,664,070
2022-11-25	55.950	56.500	55.750	56.500	49.024	1,988,490
2022-11-24	55.700	56.450	55.700	55.900	48.503	1,673,570
2022-11-23	56.850	57.300	55.550	55.550	48.199	2,606,790
2022-11-22	57.200	57.300	56.550	57.000	49.458	1,022,350
2022-11-21	56.800	57.300	56.250	57.300	49.718	509,530
2022-11-18	56.800	56.800	56.050	56.750	49.241	671,910
2022-11-17	55.300	56.550	55.300	56.350	48.894	2,457,170
2022-11-16	57.700	57.900	55.000	55.250	47.939	2,369,040
2022-11-15	57.200	58.200	57.100	57.700	50.065	2,238,930
2022-11-14	56.850	58.500	56.800	58.500	50.759	2,546,980
2022-11-11	57.500	57.800	56.550	56.800	49.284	1,157,260

← NewerPage 16 of 21 · 1,226 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.