Altus Property Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.000	11.400	11.000	11.400	11.400	4,300
2026-10-15	10.920	10.920	10.920	10.920	10.920	200
2026-10-13	11.200	11.200	10.900	11.200	11.200	11,700
2026-10-12	10.860	11.200	10.860	11.200	11.200	1,400
2026-10-09	10.900	10.900	10.840	10.840	10.840	4,700
2026-10-08	10.900	10.900	10.860	10.900	10.900	1,500
2026-10-07	10.880	10.900	10.880	10.900	10.900	12,600
2026-10-06	10.920	11.000	10.880	10.880	10.880	21,100
2026-10-05	10.880	10.880	10.840	10.840	10.840	11,000
2026-10-02	11.200	11.200	11.200	11.200	11.200	300
2026-09-30	11.080	11.080	11.080	11.080	11.080	300
2026-09-29	11.880	11.880	11.060	11.060	11.060	8,400
2026-09-28	11.000	11.940	11.000	11.940	11.940	1,400
2026-09-23	11.000	11.000	11.000	11.000	11.000	1,000
2026-09-22	11.680	11.680	11.200	11.200	11.200	25,100
2026-09-21	11.000	11.080	11.000	11.080	11.080	5,400
2026-09-18	11.020	11.020	11.000	11.000	11.000	1,000
2026-09-17	11.180	11.500	11.180	11.240	11.240	58,000
2026-09-16	11.820	11.820	10.500	10.680	10.680	85,300
2026-09-15	11.900	12.100	11.880	11.880	11.880	900
2026-09-14	11.840	12.160	11.840	11.880	11.880	33,600
2026-09-11	12.120	12.200	12.120	12.180	12.180	1,700
2026-09-10	12.440	12.440	12.180	12.200	12.200	18,900
2026-09-09	12.460	12.500	12.460	12.500	12.500	1,200
2026-09-08	12.500	12.500	12.460	12.460	12.460	200
2026-09-07	12.580	12.580	11.920	11.980	11.980	1,100
2026-09-04	12.500	12.500	11.820	11.840	11.840	27,100
2026-09-03	11.740	12.500	11.740	12.380	12.380	2,200
2026-09-02	11.720	11.760	11.720	11.760	11.760	6,700
2026-09-01	12.000	12.000	11.720	11.780	11.780	11,800
2026-08-28	11.860	12.500	11.860	12.000	12.000	41,800
2026-08-27	11.680	11.680	11.680	11.680	11.680	4,100
2026-08-26	11.740	11.740	11.700	11.700	11.700	10,000
2026-08-25	11.760	11.820	11.660	11.700	11.700	60,800
2026-08-24	11.500	11.880	11.500	11.880	11.880	3,700
2026-08-20	11.900	11.900	11.600	11.600	11.600	600
2026-08-19	11.600	11.900	11.600	11.900	11.900	26,800
2026-08-18	11.600	11.600	11.040	11.600	11.600	3,400
2026-08-17	11.900	11.900	10.920	10.920	10.920	7,300
2026-08-14	10.700	10.740	10.700	10.740	10.740	20,100
2026-08-13	11.420	11.420	10.700	10.700	10.700	3,000
2026-08-12	10.680	10.680	10.620	10.620	10.620	7,900
2026-08-11	10.600	11.200	10.600	11.200	11.200	4,300
2026-08-10	11.300	11.300	11.200	11.200	11.200	3,500
2026-08-07	11.200	11.400	11.000	11.400	11.400	6,100
2026-08-06	10.600	11.200	10.600	11.200	11.200	12,700
2026-08-05	10.200	10.240	10.200	10.240	10.240	4,000
2026-08-04	11.000	11.200	10.100	10.160	10.160	6,500
2026-08-03	11.200	11.200	10.060	10.060	10.060	3,100
2026-07-31	10.280	11.180	10.280	11.180	11.180	3,800
2026-07-30	9.990	10.200	9.990	10.200	10.200	1,800
2026-07-29	10.000	10.200	10.000	10.200	10.200	2,100
2026-07-27	10.000	10.280	10.000	10.000	10.000	1,300
2026-07-22	9.880	10.200	9.880	10.200	10.200	0
2026-07-21	10.120	10.200	10.120	10.200	10.200	2,000
2026-07-20	10.000	10.000	10.000	10.000	10.000	500
2026-07-17	10.000	10.000	10.000	10.000	10.000	8,000
2026-07-16	9.990	9.990	9.990	9.990	9.990	400
2026-07-15	9.980	9.980	9.980	9.980	9.980	200
2026-07-14	9.890	9.980	9.880	9.980	9.980	11,600

Page 1 of 18 · 1,048 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	1.3000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.