Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	57.500	57.500	56.300	56.500	49.024	505,820
2022-11-09	56.800	57.550	56.400	57.300	49.718	1,846,140
2022-11-08	57.600	57.750	56.300	56.300	48.850	518,940
2022-11-07	56.000	57.300	56.000	57.200	49.631	1,472,050
2022-11-04	57.800	57.800	56.300	57.200	49.631	1,327,780
2022-11-03	57.150	57.850	56.850	57.000	49.458	551,590
2022-11-02	56.700	57.850	56.700	57.250	49.675	1,052,190
2022-10-28	57.350	57.750	56.700	56.700	49.197	489,730
2022-10-27	57.550	57.650	57.000	57.450	49.848	1,662,950
2022-10-26	57.300	57.900	56.650	57.250	49.675	689,170
2022-10-25	57.350	57.800	56.650	57.800	50.152	1,018,100
2022-10-24	56.200	57.300	56.200	57.100	49.544	482,560
2022-10-21	56.950	57.950	55.800	55.800	48.416	1,639,010
2022-10-20	59.300	59.300	56.800	56.900	49.371	1,057,210
2022-10-19	59.500	59.900	58.800	59.000	51.193	1,425,450
2022-10-18	58.150	60.050	58.150	59.500	51.627	1,896,960
2022-10-17	57.600	58.650	57.400	58.000	50.325	1,966,440
2022-10-14	57.400	57.900	56.500	57.900	50.238	791,550
2022-10-13	56.500	58.100	56.300	56.300	48.850	1,616,100
2022-10-12	56.300	56.900	56.300	56.800	49.284	449,560
2022-10-11	54.500	56.850	54.500	56.800	49.284	1,145,380
2022-10-10	55.550	57.050	53.500	54.600	47.375	985,130
2022-10-07	56.500	57.100	55.000	56.600	49.111	458,640
2022-10-06	57.050	57.050	55.350	56.000	48.590	1,484,070
2022-10-05	55.800	57.050	55.000	56.900	49.371	1,168,850
2022-10-04	52.600	55.800	52.500	55.800	48.416	1,019,400
2022-10-03	53.650	53.650	50.200	52.000	45.119	1,118,320
2022-09-30	55.550	56.000	53.650	53.650	46.551	1,247,530
2022-09-29	55.750	56.900	55.300	56.900	49.371	688,810
2022-09-28	55.850	55.850	54.350	55.200	47.896	943,750
2022-09-27	57.050	57.850	54.050	55.050	47.766	1,693,480
2022-09-23	58.300	58.300	57.050	57.450	49.848	360,810
2022-09-22	57.600	58.000	56.300	58.000	50.325	874,330
2022-09-21	58.000	58.000	56.600	57.500	49.891	1,537,950
2022-09-20	57.650	58.500	57.500	57.500	49.891	1,898,440
2022-09-19	56.950	58.750	56.950	57.250	49.675	2,385,140
2022-09-16	57.000	57.800	56.250	56.850	49.327	1,072,190
2022-09-15	56.500	57.700	56.300	57.100	49.544	1,269,760
2022-09-14	58.600	58.650	56.200	56.200	48.763	1,069,830
2022-09-13	59.350	59.350	58.600	59.100	51.280	567,670
2022-09-12	57.800	59.600	57.800	59.100	51.280	765,720
2022-09-09	58.500	58.500	57.800	57.800	50.152	358,810
2022-09-08	58.350	58.400	58.000	58.250	50.542	1,039,590
2022-09-07	59.800	59.800	57.800	58.300	50.586	1,164,940
2022-09-06	58.000	59.950	57.550	59.950	52.017	1,084,910
2022-09-05	58.850	58.850	57.550	58.000	50.325	423,800
2022-09-02	55.200	59.400	55.150	59.400	51.540	2,472,140
2022-09-01	56.100	57.000	55.000	55.000	47.722	2,051,690
2022-08-31	57.750	57.950	56.150	56.150	48.720	1,879,100
2022-08-30	57.000	58.800	56.500	58.000	50.325	1,025,750
2022-08-26	58.000	61.000	57.350	59.000	51.193	3,758,480
2022-08-25	56.500	57.350	56.100	57.350	49.761	1,548,980
2022-08-24	55.600	56.650	55.600	56.500	49.024	1,718,160
2022-08-23	57.450	57.450	55.650	56.000	48.590	1,701,380
2022-08-22	59.900	59.900	57.400	57.500	49.891	2,056,570
2022-08-19	61.100	61.200	59.250	60.400	52.408	578,490
2022-08-18	61.200	61.300	60.550	61.000	52.928	2,362,690
2022-08-17	60.350	61.950	60.200	61.200	53.102	1,518,560
2022-08-16	59.950	60.200	59.500	60.200	52.234	3,005,490
2022-08-15	59.700	60.250	59.050	59.700	51.800	1,708,360

← NewerPage 17 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.