Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	59.700	59.700	58.800	59.450	51.583	1,889,780
2022-08-11	57.500	61.000	57.350	59.700	51.800	8,888,500
2022-08-10	58.100	58.100	56.300	57.350	49.761	4,444,420
2022-08-09	57.300	58.500	57.250	58.150	50.455	1,627,520
2022-08-08	58.200	58.200	57.000	57.300	49.718	1,747,200
2022-08-05	59.000	59.500	58.200	58.200	50.499	1,574,340
2022-08-04	59.000	59.500	58.000	59.000	51.193	2,371,660
2022-08-03	57.500	59.750	57.200	58.900	51.106	3,019,740
2022-08-02	58.800	58.800	56.450	58.000	50.325	2,880,570
2022-08-01	57.350	59.000	55.400	59.000	51.193	1,108,320
2022-07-29	57.500	57.600	55.500	57.050	49.501	2,428,310
2022-07-28	55.000	57.500	55.000	57.500	49.891	3,261,150
2022-07-27	53.450	55.050	52.250	55.000	47.722	1,989,680
2022-07-26	52.000	53.250	52.000	53.200	46.160	829,090
2022-07-25	52.400	52.400	51.050	52.000	45.119	729,340
2022-07-22	52.400	52.500	51.200	52.400	45.466	823,060
2022-07-21	51.550	52.650	50.200	52.400	45.466	1,974,150
2022-07-20	51.050	52.450	51.050	51.500	44.685	1,207,200
2022-07-19	51.900	51.900	50.950	51.000	44.252	822,450
2022-07-18	50.900	51.900	50.250	51.900	45.032	639,060
2022-07-15	50.850	51.000	50.050	51.000	44.252	311,420
2022-07-14	49.800	50.850	48.500	50.850	44.121	824,100
2022-07-13	50.000	50.850	49.000	49.000	42.516	335,360
2022-07-12	51.300	51.450	50.000	50.000	43.384	340,180
2022-07-11	50.850	52.800	49.450	50.500	43.818	1,275,930
2022-07-08	50.100	53.500	48.850	51.200	44.425	2,072,600
2022-07-07	49.400	50.150	48.100	50.150	43.514	656,900
2022-07-06	48.450	49.550	48.450	49.400	42.863	761,600
2022-07-05	48.000	49.000	47.750	49.000	42.516	614,400
2022-07-04	48.450	48.450	45.950	47.250	40.998	1,930,500
2022-07-01	48.250	48.800	48.250	48.500	42.082	693,800
2022-06-30	50.500	50.600	47.000	47.550	41.258	2,140,700
2022-06-29	51.100	51.450	49.350	49.350	42.820	666,360
2022-06-28	51.400	51.450	50.500	51.100	44.338	1,735,840
2022-06-27	51.500	51.500	50.300	51.450	44.642	4,705,290
2022-06-24	49.300	51.500	49.100	51.500	44.685	891,400
2022-06-23	49.300	49.300	48.050	49.000	42.516	1,133,100
2022-06-22	48.200	49.450	48.200	48.950	42.473	374,200
2022-06-21	49.000	49.200	48.100	49.200	42.690	601,100
2022-06-20	48.650	49.200	48.000	49.200	42.690	384,000
2022-06-17	49.000	50.100	48.100	48.650	42.212	996,430
2022-06-16	48.700	50.000	48.700	50.000	43.384	2,864,800
2022-06-15	49.900	50.450	48.050	48.200	41.822	881,610
2022-06-14	48.750	51.100	48.500	51.100	44.338	1,253,900
2022-06-13	49.550	49.700	48.600	49.500	42.950	575,900
2022-06-10	51.800	51.800	49.300	49.700	43.124	868,160
2022-06-09	52.500	52.500	51.250	51.500	44.685	844,610
2022-06-08	53.000	53.000	51.300	52.000	45.119	761,410
2022-06-07	51.700	53.050	50.800	53.000	45.987	1,996,770
2022-06-06	51.200	51.950	50.750	51.700	44.859	174,120
2022-06-03	52.400	52.400	50.850	51.200	44.425	1,199,700
2022-06-02	51.500	52.400	50.500	52.400	45.466	2,192,700
2022-06-01	53.000	53.500	51.200	51.500	44.685	1,120,410
2022-05-31	53.500	54.150	51.550	53.000	45.987	19,668,631
2022-05-30	51.000	53.700	50.700	52.500	45.553	1,384,410
2022-05-27	49.600	51.450	48.250	51.000	44.252	2,724,400
2022-05-26	47.800	49.600	47.600	49.600	43.037	1,153,300
2022-05-25	46.950	47.800	46.200	47.800	41.475	916,200
2022-05-24	48.250	48.250	46.850	46.900	40.694	1,059,900
2022-05-23	48.500	48.900	47.950	48.200	41.822	1,074,100

← NewerPage 18 of 21 · 1,222 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.