Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.100	29.100	28.100	28.400	28.400	480,500
2026-04-23	29.450	29.450	28.950	28.950	28.950	636,300
2026-04-22	30.000	30.000	29.200	29.450	29.450	672,400
2026-04-21	30.000	30.050	29.600	30.000	30.000	644,800
2026-04-20	30.000	30.050	29.550	30.000	30.000	2,056,400
2026-04-17	30.000	30.150	29.600	30.000	30.000	2,638,700
2026-04-16	30.550	30.550	29.500	30.000	30.000	1,854,500
2026-04-15	31.000	31.000	30.600	30.600	30.600	2,044,200
2026-04-14	30.900	31.200	30.400	31.000	31.000	487,000
2026-04-13	29.750	31.000	29.150	31.000	31.000	1,969,100
2026-04-10	30.350	31.000	29.800	29.800	29.800	755,700
2026-04-08	30.500	31.250	30.000	30.250	30.250	1,501,900
2026-04-07	29.600	30.750	29.600	29.850	29.850	3,006,800
2026-04-06	30.000	30.000	29.300	29.600	29.600	2,921,100
2026-04-01	29.800	30.250	29.800	30.000	30.000	1,881,600
2026-03-31	29.500	29.800	29.000	29.800	29.800	6,171,100
2026-03-30	29.500	29.500	29.000	29.500	29.500	1,317,300
2026-03-27	29.550	29.550	28.950	29.500	29.500	934,300
2026-03-26	29.350	29.550	29.100	29.550	29.550	343,900
2026-03-25	30.400	30.400	29.000	29.350	29.350	1,777,100
2026-03-24	29.600	29.950	28.800	29.300	29.300	2,588,300
2026-03-23	29.300	29.600	28.700	29.600	29.600	576,200
2026-03-19	30.600	30.600	29.400	29.400	29.400	637,100
2026-03-18	30.000	30.750	29.800	30.750	30.750	839,400
2026-03-17	31.000	31.150	30.000	31.000	29.900	585,800
2026-03-16	30.600	30.600	29.750	30.400	29.321	2,313,400
2026-03-13	30.700	31.000	30.500	30.500	29.418	286,700
2026-03-12	31.000	31.000	30.250	31.000	29.900	2,029,600
2026-03-11	30.850	31.300	30.500	30.850	29.755	615,800
2026-03-10	30.200	31.000	29.950	30.800	29.707	1,513,900
2026-03-09	32.250	32.250	29.600	29.700	28.646	4,481,100
2026-03-06	32.500	32.950	32.100	32.800	31.636	523,400
2026-03-05	32.000	33.100	32.000	32.450	31.299	975,200
2026-03-04	32.500	32.900	31.550	32.100	30.961	1,562,100
2026-03-03	32.800	33.200	32.550	32.550	31.395	1,099,600
2026-03-02	33.200	33.500	32.800	32.800	31.636	685,600
2026-02-27	33.000	34.200	32.850	34.200	32.987	5,638,000
2026-02-26	32.800	33.400	32.600	32.750	31.588	477,300
2026-02-25	33.600	33.700	32.800	32.800	31.636	1,335,300
2026-02-24	32.550	33.650	32.550	33.650	32.456	1,148,800
2026-02-23	32.750	33.250	32.500	32.500	31.347	631,800
2026-02-20	33.200	33.200	31.950	32.750	31.588	1,381,200
2026-02-19	32.400	33.250	32.400	32.850	31.684	930,800
2026-02-18	32.600	32.800	31.850	32.400	31.250	433,900
2026-02-16	33.600	33.600	31.800	32.400	31.250	1,416,600
2026-02-13	32.900	33.600	32.500	33.600	32.408	2,172,500
2026-02-12	33.750	33.750	32.500	32.900	31.733	1,028,600
2026-02-11	34.000	34.450	33.600	33.600	32.408	6,937,700
2026-02-10	33.050	34.450	33.050	34.000	32.794	4,399,900
2026-02-09	33.150	33.550	32.650	32.850	31.684	506,400
2026-02-06	33.950	33.950	33.100	33.200	32.022	499,800
2026-02-05	32.750	34.150	32.750	34.000	32.794	4,595,900
2026-02-04	31.600	33.100	31.600	32.750	31.588	3,007,200
2026-02-03	31.600	31.750	31.050	31.600	30.479	466,700
2026-02-02	31.800	31.850	31.600	31.600	30.479	824,100
2026-01-30	31.900	31.950	31.150	31.800	30.672	1,760,100
2026-01-29	31.600	31.900	31.150	31.850	30.720	1,625,000
2026-01-28	31.300	31.750	31.100	31.600	30.479	812,500
2026-01-27	31.450	31.500	30.850	31.450	30.334	701,600
2026-01-26	31.000	31.750	30.950	31.450	30.334	555,900

← NewerPage 3 of 5 · 243 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.