Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	28.550	29.050	28.450	28.500	27.489	958,000
2025-10-21	29.150	29.500	28.400	28.500	27.489	3,065,500
2025-10-20	29.800	29.850	29.200	29.200	28.164	542,900
2025-10-17	29.400	29.950	29.400	29.500	28.453	280,500
2025-10-16	28.800	29.500	28.600	29.400	28.357	253,600
2025-10-15	28.550	29.000	28.450	28.500	27.489	605,800
2025-10-14	29.000	29.000	28.550	28.550	27.537	777,400
2025-10-13	29.400	29.400	28.900	28.900	27.875	490,100
2025-10-10	29.550	29.550	29.350	29.400	28.357	256,500
2025-10-09	30.450	30.450	29.400	29.500	28.453	569,700
2025-10-08	29.900	30.200	29.500	29.850	28.791	126,000
2025-10-07	29.750	30.000	29.500	29.900	28.839	247,900
2025-10-06	30.500	30.500	29.700	29.700	28.646	731,100
2025-10-03	31.000	31.000	30.200	30.500	29.418	500,200
2025-10-02	31.000	31.150	30.600	31.000	29.900	304,900
2025-10-01	30.000	31.000	29.800	31.000	29.900	233,700
2025-09-30	30.350	30.450	29.800	29.800	28.743	3,181,400
2025-09-29	31.300	31.300	30.300	30.350	29.273	77,400
2025-09-26	30.350	30.950	30.000	30.950	29.852	193,200
2025-09-25	31.600	31.600	30.300	30.300	29.225	246,500
2025-09-24	30.700	31.600	30.600	31.600	30.479	205,700
2025-09-23	31.550	31.600	30.650	30.700	29.611	226,500
2025-09-22	32.500	32.500	31.250	31.500	30.382	289,700
2025-09-19	31.950	32.500	31.500	32.500	31.347	1,358,200
2025-09-18	31.550	32.000	31.200	31.550	30.431	3,011,100
2025-09-17	31.000	31.900	31.000	31.550	30.431	573,100
2025-09-16	30.600	31.400	30.500	31.000	29.900	489,200
2025-09-15	31.000	31.000	30.300	30.600	29.514	641,300
2025-09-12	30.700	31.000	30.350	31.000	29.900	774,400
2025-09-11	30.200	30.700	30.000	30.700	29.611	271,000
2025-09-10	29.350	30.200	29.350	30.000	28.936	510,300
2025-09-09	29.200	29.900	29.000	29.250	28.212	675,000
2025-09-08	30.000	30.050	29.000	29.200	28.164	1,381,600
2025-09-05	29.000	30.100	29.000	29.650	28.598	493,300
2025-09-04	28.800	29.100	28.650	28.950	27.923	773,000
2025-09-03	29.250	29.250	28.550	28.750	27.730	1,380,100
2025-09-02	29.200	29.500	28.300	29.000	27.971	1,692,900
2025-09-01	29.900	29.900	29.050	29.100	28.067	400,700
2025-08-29	29.700	29.700	29.050	29.100	28.067	316,200
2025-08-28	30.300	30.300	28.650	29.000	27.971	2,705,600
2025-08-27	30.850	30.850	29.550	29.800	28.743	1,653,300
2025-08-26	30.100	31.000	29.400	30.850	29.755	2,313,300
2025-08-22	29.900	30.300	29.500	30.100	29.032	430,700
2025-08-20	29.550	29.800	29.350	29.350	28.309	334,900
2025-08-19	29.650	29.900	29.000	29.600	28.550	502,400
2025-08-18	29.650	30.000	29.600	29.650	28.598	984,900
2025-08-15	30.600	30.600	28.800	29.150	28.116	7,606,300
2025-08-14	31.000	31.150	30.000	30.200	29.128	775,800
2025-08-13	30.500	31.150	30.100	31.000	29.900	2,372,200
2025-08-12	28.600	30.050	28.550	30.000	28.936	1,449,700
2025-08-11	29.500	29.550	28.150	28.500	27.489	2,314,200
2025-08-08	29.950	30.350	29.200	29.450	28.405	2,916,000
2025-08-07	30.550	30.600	28.900	29.300	28.260	2,723,000
2025-08-06	30.700	30.850	29.950	30.000	28.936	4,797,900
2025-08-05	31.350	31.400	30.550	30.600	29.514	1,184,500
2025-08-04	31.500	31.500	30.100	30.700	29.611	2,273,800
2025-08-01	31.700	31.700	31.450	31.500	30.382	1,360,000
2025-07-31	32.300	32.300	31.700	31.700	30.575	1,537,900
2025-07-30	32.650	32.850	32.100	32.300	31.154	975,800
2025-07-29	33.000	33.500	32.200	32.600	31.443	1,326,100

← NewerPage 5 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.