Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	35.200	35.200	33.550	34.200	31.433	1,928,000
2024-10-28	35.800	35.850	34.100	35.100	32.260	2,095,500
2024-10-25	36.100	36.600	35.250	35.800	32.904	693,200
2024-10-24	37.000	37.000	36.050	36.100	33.179	620,100
2024-10-23	36.950	37.150	36.650	36.650	33.685	506,600
2024-10-22	36.900	37.150	36.750	36.950	33.961	660,600
2024-10-21	37.250	37.600	36.700	36.800	33.823	475,500
2024-10-18	37.600	37.900	36.750	36.850	33.869	1,210,500
2024-10-17	37.700	38.400	37.500	37.600	34.558	2,034,800
2024-10-16	37.650	37.800	37.450	37.650	34.604	669,300
2024-10-15	37.700	37.900	37.400	37.400	34.374	893,200
2024-10-14	36.550	37.650	36.550	37.500	34.466	1,528,200
2024-10-11	37.700	37.700	36.300	36.500	33.547	1,132,000
2024-10-10	37.200	37.700	37.000	37.250	34.236	1,048,600
2024-10-09	37.650	37.650	37.100	37.200	34.190	901,700
2024-10-08	37.850	37.850	37.300	37.650	34.604	1,212,600
2024-10-07	37.250	38.050	37.250	37.300	34.282	1,572,500
2024-10-04	37.300	37.300	36.750	37.000	34.006	1,081,100
2024-10-03	37.600	38.000	37.000	37.000	34.006	2,409,400
2024-10-02	37.650	38.000	37.450	37.600	34.558	634,800
2024-10-01	37.600	38.200	37.350	37.750	34.696	1,986,500
2024-09-30	37.800	38.200	37.100	37.150	34.144	1,717,600
2024-09-27	37.650	37.800	37.200	37.800	34.742	1,796,400
2024-09-26	36.550	37.650	36.550	37.650	34.604	1,908,300
2024-09-25	37.800	37.950	36.350	36.500	33.547	952,900
2024-09-24	38.250	38.250	37.600	37.650	34.604	1,447,700
2024-09-23	37.300	38.450	37.000	38.150	35.063	2,861,500
2024-09-20	36.100	37.300	36.100	37.000	34.006	3,731,000
2024-09-19	36.050	36.500	35.800	36.000	33.087	2,584,400
2024-09-18	35.950	37.000	35.950	36.000	33.087	2,295,900
2024-09-17	36.400	36.450	35.900	35.900	32.995	2,497,500
2024-09-16	36.400	36.500	36.200	36.400	33.455	1,859,700
2024-09-13	35.950	36.500	35.800	36.300	33.363	1,886,200
2024-09-12	35.500	35.900	35.200	35.900	32.995	2,939,200
2024-09-11	35.500	35.600	34.950	35.500	32.628	2,546,000
2024-09-10	34.300	36.000	34.300	35.000	32.168	3,801,900
2024-09-09	33.500	34.300	33.350	34.050	31.295	2,908,100
2024-09-06	33.500	33.650	33.200	33.500	30.790	4,377,000
2024-09-05	33.500	33.650	33.000	33.500	30.790	1,641,700
2024-09-04	33.300	33.500	32.900	33.400	30.698	1,003,300
2024-09-03	33.300	33.800	33.300	33.300	30.606	408,300
2024-09-02	33.250	33.500	33.100	33.200	30.514	662,500
2024-08-30	33.500	33.700	33.100	33.200	30.514	1,277,300
2024-08-29	34.050	34.250	33.200	33.350	30.652	1,663,900
2024-08-28	34.200	34.600	34.050	34.050	31.295	635,900
2024-08-27	35.150	35.150	33.900	34.500	31.709	2,055,000
2024-08-22	35.350	35.350	34.200	35.200	32.352	2,483,600
2024-08-21	35.650	35.900	35.250	35.350	32.490	1,111,900
2024-08-20	35.450	36.050	35.450	35.600	32.720	3,805,300
2024-08-19	34.900	35.750	34.700	35.450	32.582	1,980,500
2024-08-16	33.600	34.550	33.600	34.500	31.709	3,740,900
2024-08-15	34.350	34.900	33.250	33.500	30.790	2,310,400
2024-08-14	32.650	34.650	32.600	34.650	31.847	3,053,500
2024-08-13	32.700	32.800	32.500	32.650	30.008	1,487,100
2024-08-12	32.850	32.850	32.550	32.650	30.008	931,900
2024-08-09	33.050	33.800	32.550	32.600	29.962	4,303,200
2024-08-08	33.400	33.400	32.750	32.900	30.238	2,525,100
2024-08-07	33.600	33.750	32.900	33.000	30.330	2,263,700
2024-08-06	33.750	34.300	33.350	33.500	30.790	1,049,900
2024-08-05	35.250	35.250	33.000	33.700	30.973	3,926,000

← NewerPage 9 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.