Altus Property Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 9.310 | 9.600 | 9.310 | 9.600 | 8.466 | 800 |
| 2024-02-29 | 9.810 | 9.810 | 9.270 | 9.270 | 8.175 | 2,900 |
| 2024-02-28 | 9.250 | 9.260 | 9.250 | 9.250 | 8.157 | 1,400 |
| 2024-02-27 | 9.210 | 9.220 | 9.210 | 9.220 | 8.130 | 5,600 |
| 2024-02-26 | 9.350 | 9.840 | 9.150 | 9.840 | 8.677 | 4,100 |
| 2024-02-23 | 9.700 | 9.860 | 9.700 | 9.850 | 8.686 | 6,100 |
| 2024-02-22 | 9.410 | 9.870 | 9.410 | 9.860 | 8.695 | 9,400 |
| 2024-02-21 | 9.250 | 9.250 | 9.180 | 9.180 | 8.095 | 2,600 |
| 2024-02-20 | 9.020 | 9.420 | 9.020 | 9.320 | 8.219 | 41,200 |
| 2024-02-19 | 9.000 | 9.020 | 9.000 | 9.020 | 7.954 | 300 |
| 2024-02-15 | 9.350 | 9.350 | 9.350 | 9.350 | 8.245 | 400 |
| 2024-02-13 | 8.960 | 8.960 | 8.960 | 8.960 | 7.901 | 6,700 |
| 2024-02-08 | 9.360 | 9.360 | 9.360 | 9.360 | 8.254 | 2,600 |
| 2024-02-06 | 8.910 | 9.380 | 8.910 | 9.380 | 8.272 | 400 |
| 2024-02-05 | 9.370 | 9.370 | 8.910 | 8.910 | 7.857 | 1,900 |
| 2024-02-02 | 8.910 | 8.910 | 8.910 | 8.910 | 7.857 | 2,300 |
| 2024-02-01 | 8.910 | 8.910 | 8.910 | 8.910 | 7.857 | 5,300 |
| 2024-01-31 | 8.910 | 8.910 | 8.910 | 8.910 | 7.857 | 10,500 |
| 2024-01-30 | 8.950 | 8.950 | 8.900 | 8.900 | 7.848 | 40,000 |
| 2024-01-29 | 8.950 | 8.950 | 8.950 | 8.950 | 7.892 | 16,500 |
| 2024-01-26 | 8.960 | 8.960 | 8.960 | 8.960 | 7.901 | 200 |
| 2024-01-23 | 8.960 | 8.960 | 8.960 | 8.960 | 7.901 | 500 |
| 2024-01-22 | 8.980 | 8.980 | 8.980 | 8.980 | 7.919 | 2,300 |
| 2024-01-19 | 9.390 | 9.390 | 9.390 | 9.390 | 8.280 | 700 |
| 2024-01-17 | 8.990 | 8.990 | 8.990 | 8.990 | 7.928 | 800 |
| 2024-01-16 | 8.990 | 8.990 | 8.990 | 8.990 | 7.928 | 400 |
| 2024-01-15 | 8.990 | 8.990 | 8.990 | 8.990 | 7.928 | 300 |
| 2024-01-11 | 9.010 | 9.010 | 9.000 | 9.000 | 7.936 | 20,000 |
| 2024-01-10 | 9.010 | 9.010 | 9.010 | 9.010 | 7.945 | 500 |
| 2024-01-09 | 9.280 | 9.400 | 8.990 | 8.990 | 7.928 | 17,400 |
| 2024-01-08 | 8.950 | 9.280 | 8.950 | 9.280 | 8.183 | 2,000 |
| 2024-01-05 | 9.000 | 9.290 | 9.000 | 9.290 | 8.192 | 1,000 |
| 2023-12-29 | 9.290 | 9.290 | 9.290 | 9.290 | 8.192 | 500 |
| 2023-12-28 | 9.350 | 9.350 | 9.350 | 9.350 | 8.245 | 1,000 |
| 2023-12-27 | 9.350 | 9.350 | 9.350 | 9.350 | 8.245 | 1,400 |
| 2023-12-22 | 8.950 | 8.950 | 8.940 | 8.940 | 7.884 | 41,500 |
| 2023-12-21 | 8.990 | 8.990 | 8.940 | 8.950 | 7.892 | 20,000 |
| 2023-12-20 | 9.020 | 9.470 | 9.020 | 9.470 | 8.351 | 900 |
| 2023-12-19 | 9.010 | 9.010 | 9.010 | 9.010 | 7.945 | 1,300 |
| 2023-12-18 | 9.460 | 9.480 | 9.460 | 9.480 | 8.360 | 1,300 |
| 2023-12-15 | 9.480 | 9.480 | 8.990 | 8.990 | 7.928 | 900 |
| 2023-12-14 | 9.200 | 9.470 | 8.950 | 8.950 | 7.892 | 2,200 |
| 2023-12-12 | 9.200 | 9.200 | 9.200 | 9.200 | 8.113 | 1,100 |
| 2023-12-11 | 8.940 | 8.950 | 8.940 | 8.950 | 7.892 | 5,000 |
| 2023-12-07 | 8.950 | 8.950 | 8.950 | 8.950 | 7.892 | 10,000 |
| 2023-12-01 | 9.000 | 9.200 | 8.940 | 9.200 | 8.113 | 6,900 |
| 2023-11-30 | 8.970 | 9.180 | 8.960 | 9.180 | 8.095 | 2,900 |
| 2023-11-29 | 8.980 | 8.980 | 8.960 | 8.970 | 7.910 | 7,700 |
| 2023-11-23 | 8.960 | 8.960 | 8.960 | 8.960 | 7.901 | 1,500 |
| 2023-11-22 | 8.980 | 8.980 | 8.980 | 8.980 | 7.919 | 200 |
| 2023-11-21 | 8.980 | 8.980 | 8.960 | 8.960 | 7.901 | 1,800 |
| 2023-11-20 | 9.020 | 9.030 | 9.020 | 9.030 | 7.963 | 5,400 |
| 2023-11-17 | 9.350 | 9.390 | 9.010 | 9.010 | 7.945 | 9,800 |
| 2023-11-16 | 9.350 | 9.350 | 8.980 | 8.980 | 7.919 | 900 |
| 2023-11-15 | 8.980 | 8.980 | 8.980 | 8.980 | 7.919 | 100 |
| 2023-11-14 | 8.970 | 9.360 | 8.970 | 9.360 | 8.254 | 800 |
| 2023-11-13 | 9.390 | 9.390 | 8.960 | 8.960 | 7.901 | 1,300 |
| 2023-11-10 | 9.390 | 9.390 | 9.390 | 9.390 | 8.280 | 300 |
| 2023-11-09 | 8.940 | 8.940 | 8.940 | 8.940 | 7.884 | 500 |
| 2023-11-08 | 8.910 | 8.910 | 8.910 | 8.910 | 7.857 | 100 |
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.