Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	33.400	33.500	33.100	33.300	32.118	468,300
2025-04-28	33.050	33.400	33.000	33.250	32.070	951,800
2025-04-25	32.100	33.050	32.100	32.750	31.588	198,900
2025-04-24	32.650	32.750	32.200	32.750	31.588	196,700
2025-04-23	32.500	32.750	32.500	32.650	31.492	111,200
2025-04-22	32.550	32.650	32.200	32.550	31.395	178,500
2025-04-21	32.000	32.650	32.000	32.400	31.250	352,300
2025-04-16	32.000	32.400	32.000	32.000	30.865	220,500
2025-04-15	32.500	32.500	32.100	32.450	31.299	183,000
2025-04-14	32.500	32.600	32.050	32.100	30.961	218,600
2025-04-11	32.650	32.650	31.500	32.550	31.395	1,353,200
2025-04-10	32.500	32.650	32.050	32.150	31.009	725,400
2025-04-08	31.000	32.700	30.600	32.700	31.540	565,500
2025-04-07	32.250	32.250	30.700	30.700	29.611	813,200
2025-04-04	31.950	32.250	31.800	32.250	31.106	214,900
2025-04-03	32.650	32.700	31.750	32.250	31.106	899,900
2025-04-02	32.900	32.900	31.900	32.700	31.540	1,064,700
2025-03-31	31.500	33.000	31.150	33.000	31.829	1,684,500
2025-03-28	31.700	32.000	31.300	32.000	30.865	750,500
2025-03-27	31.900	31.900	31.350	31.600	30.479	1,655,500
2025-03-26	31.150	31.800	31.100	31.300	30.189	1,413,100
2025-03-25	32.150	32.150	31.100	31.150	30.045	1,741,000
2025-03-24	32.200	32.900	32.000	32.400	31.250	1,416,200
2025-03-21	32.150	32.500	31.850	32.100	30.961	633,900
2025-03-20	32.300	32.600	31.350	32.500	31.347	1,121,900
2025-03-19	33.250	33.250	32.650	32.700	30.054	1,085,600
2025-03-18	32.800	33.450	32.550	32.600	29.962	2,127,500
2025-03-17	33.250	33.250	32.500	32.600	29.962	2,243,100
2025-03-14	32.750	33.200	32.600	32.600	29.962	478,100
2025-03-13	32.250	33.100	32.250	32.450	29.825	1,503,300
2025-03-12	32.500	33.000	32.050	32.250	29.641	676,000
2025-03-11	33.150	33.400	32.000	32.500	29.871	1,214,100
2025-03-10	33.700	33.900	33.200	33.200	30.514	535,300
2025-03-07	33.100	33.600	33.000	33.500	30.790	360,600
2025-03-06	33.350	33.350	32.800	33.000	30.330	668,700
2025-03-05	33.000	33.350	32.600	33.350	30.652	338,400
2025-03-04	32.500	32.800	32.350	32.700	30.054	205,800
2025-03-03	32.900	33.450	32.450	32.500	29.871	299,100
2025-02-28	33.800	33.850	32.900	32.900	30.238	954,600
2025-02-27	33.200	33.800	33.100	33.500	30.790	738,000
2025-02-26	33.500	33.850	32.800	33.500	30.790	1,887,700
2025-02-25	33.500	33.600	32.600	33.150	30.468	557,700
2025-02-24	33.450	33.550	32.550	33.500	30.790	800,000
2025-02-21	32.850	33.600	32.850	33.500	30.790	761,400
2025-02-20	32.500	33.250	32.000	32.850	30.192	696,300
2025-02-19	32.200	32.500	31.850	32.500	29.871	1,903,000
2025-02-18	31.600	32.150	31.400	31.850	29.273	2,044,400
2025-02-17	32.450	32.450	31.200	31.250	28.722	1,494,900
2025-02-14	32.500	32.900	32.000	32.000	29.411	3,894,900
2025-02-13	32.150	32.850	32.150	32.400	29.779	1,191,400
2025-02-12	32.400	32.750	31.950	32.450	29.825	654,400
2025-02-11	32.950	33.150	32.400	32.450	29.825	1,138,200
2025-02-10	33.050	33.600	32.500	32.600	29.962	1,738,000
2025-02-07	33.100	34.000	33.000	33.000	30.330	2,442,400
2025-02-06	33.200	33.850	33.000	33.200	30.514	714,400
2025-02-05	32.200	33.850	32.150	33.200	30.514	1,675,100
2025-02-04	31.450	32.550	31.450	32.200	29.595	2,293,500
2025-02-03	32.550	33.450	31.200	31.400	28.860	2,487,500
2025-01-31	34.000	34.650	32.200	32.200	29.595	8,743,100
2025-01-30	33.800	34.250	33.400	33.900	31.157	1,224,300

← NewerPage 7 of 21 · 1,224 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.