Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	34.100	34.400	33.750	33.750	31.019	556,000
2025-01-27	34.500	34.550	34.100	34.400	31.617	408,700
2025-01-24	34.000	34.600	33.900	34.600	31.801	343,600
2025-01-23	33.300	34.200	33.000	34.000	31.249	1,575,400
2025-01-22	33.750	33.950	33.150	33.200	30.514	349,800
2025-01-21	33.800	33.950	33.000	33.750	31.019	186,300
2025-01-20	34.000	34.000	32.750	33.500	30.790	784,100
2025-01-17	33.650	34.000	33.300	33.800	31.065	309,800
2025-01-16	33.250	33.900	33.250	33.650	30.928	325,100
2025-01-15	32.950	33.400	32.900	33.000	30.330	686,800
2025-01-14	33.500	33.800	32.750	32.750	30.100	2,676,100
2025-01-13	35.000	35.000	33.500	33.500	30.790	2,374,000
2025-01-10	34.650	35.000	34.200	35.000	32.168	1,465,100
2025-01-09	35.000	35.050	34.550	35.000	32.168	1,020,700
2025-01-08	35.000	35.200	34.350	35.200	32.352	2,234,400
2025-01-07	34.750	35.000	34.300	35.000	32.168	2,755,900
2025-01-06	34.800	34.850	34.200	34.250	31.479	110,400
2025-01-03	34.000	34.900	34.000	34.100	31.341	980,300
2025-01-02	34.350	34.350	34.000	34.000	31.249	492,100
2024-12-27	34.400	34.450	33.500	34.350	31.571	775,600
2024-12-26	33.700	34.500	33.550	34.100	31.341	638,600
2024-12-23	33.000	33.700	32.600	33.700	30.973	665,200
2024-12-20	33.150	33.500	33.000	33.000	30.330	2,124,200
2024-12-19	33.150	33.150	32.500	32.700	30.054	2,867,200
2024-12-18	33.600	33.650	33.050	33.150	30.468	611,700
2024-12-17	33.800	33.800	33.050	33.700	30.973	762,100
2024-12-16	33.800	34.050	33.800	33.800	31.065	497,100
2024-12-13	34.100	34.100	33.550	33.800	31.065	1,723,800
2024-12-12	33.800	34.100	33.500	34.100	31.341	1,777,100
2024-12-11	34.500	34.500	33.700	33.800	31.065	330,300
2024-12-10	34.700	34.700	33.900	34.050	31.295	1,311,100
2024-12-09	34.700	34.700	33.850	34.000	31.249	460,000
2024-12-06	34.500	34.700	34.000	34.700	31.893	235,200
2024-12-05	34.400	34.800	34.300	34.700	31.893	4,427,200
2024-12-04	33.650	34.300	33.600	34.300	31.525	1,242,000
2024-12-03	34.250	34.450	33.500	33.550	30.836	927,000
2024-12-02	34.000	34.400	33.700	34.350	31.571	704,600
2024-11-29	33.350	34.050	33.200	34.000	31.249	1,706,900
2024-11-28	33.900	34.100	32.950	33.000	30.330	3,569,600
2024-11-27	34.950	34.950	33.900	33.900	31.157	762,300
2024-11-26	34.500	35.550	34.300	34.300	31.525	4,562,100
2024-11-25	33.900	35.200	33.850	35.150	32.306	1,767,000
2024-11-22	34.000	34.000	33.100	33.850	31.111	296,100
2024-11-21	34.250	34.500	33.250	33.250	30.560	2,258,200
2024-11-20	34.250	35.100	33.650	34.300	31.525	3,196,900
2024-11-19	35.150	35.600	34.250	34.250	31.479	3,264,800
2024-11-18	34.500	35.150	34.100	35.000	32.168	2,440,500
2024-11-15	33.200	34.550	33.200	34.000	31.249	1,049,400
2024-11-14	34.000	34.400	32.700	34.400	31.617	6,399,000
2024-11-13	33.850	34.000	32.700	34.000	31.249	4,880,400
2024-11-12	34.450	35.000	33.750	33.850	31.111	8,157,500
2024-11-11	36.000	36.000	34.200	34.200	31.433	5,698,000
2024-11-08	34.500	36.050	34.150	36.000	33.087	3,464,900
2024-11-07	35.800	35.800	34.150	34.500	31.709	2,359,400
2024-11-06	35.550	36.400	35.550	35.800	32.904	3,756,700
2024-11-05	35.200	35.600	35.200	35.400	32.536	1,107,500
2024-11-04	34.900	35.250	34.550	35.200	32.352	1,534,900
2024-10-31	35.000	35.150	34.550	34.900	32.076	884,600
2024-10-30	34.200	34.950	33.950	34.950	32.122	5,109,700
2024-10-29	35.200	35.200	33.550	34.200	31.433	1,928,000

← NewerPage 8 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.