Altus Property Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	9.190	9.190	9.190	9.190	8.104	12,200
2023-11-06	8.770	9.190	8.770	9.190	8.104	1,100
2023-11-03	8.770	8.770	8.770	8.770	7.734	3,300
2023-10-31	8.770	8.770	8.770	8.770	7.734	800
2023-10-27	8.770	8.770	8.770	8.770	7.734	4,000
2023-10-26	8.770	8.770	8.770	8.770	7.734	7,500
2023-10-25	8.770	9.430	8.770	9.430	8.316	1,300
2023-10-24	8.770	8.770	8.770	8.770	7.734	200
2023-10-23	8.780	8.780	8.770	8.770	7.734	2,600
2023-10-20	8.760	8.780	8.760	8.770	7.734	700
2023-10-19	9.470	9.490	9.470	9.490	8.369	1,000
2023-10-18	9.490	9.490	9.490	9.490	8.369	2,100
2023-10-17	9.490	9.490	9.490	9.490	8.369	100
2023-10-16	9.440	9.440	8.770	8.780	7.742	16,200
2023-10-13	8.790	9.460	8.790	9.460	8.342	700
2023-10-12	9.470	9.470	9.450	9.450	8.333	1,100
2023-10-11	8.720	8.720	8.720	8.720	7.690	700
2023-10-09	9.490	9.490	9.490	9.490	8.369	400
2023-10-05	8.810	9.690	8.810	9.690	8.545	1,200
2023-10-04	9.780	9.780	8.600	9.760	8.607	27,900
2023-09-29	9.790	9.790	9.790	9.790	8.633	7,000
2023-09-28	9.800	9.800	9.790	9.790	8.633	2,100
2023-09-27	9.020	9.020	9.020	9.020	7.954	1,100
2023-09-25	9.020	9.020	9.020	9.020	7.954	1,400
2023-09-22	9.020	9.020	9.020	9.020	7.954	7,000
2023-09-21	9.020	9.020	9.020	9.020	7.954	500
2023-09-20	9.000	9.000	9.000	9.000	7.936	18,600
2023-09-19	9.220	9.220	9.220	9.220	8.130	100
2023-09-18	9.300	9.400	9.000	9.400	8.289	76,900
2023-09-15	9.340	9.400	9.300	9.400	8.289	54,800
2023-09-13	9.510	9.510	9.500	9.500	8.377	62,600
2023-09-11	9.500	9.790	9.500	9.790	8.633	52,200
2023-09-08	9.790	9.790	9.510	9.510	8.386	1,300
2023-09-07	9.500	9.500	9.500	9.500	8.377	300
2023-09-06	9.500	9.500	9.500	9.500	8.377	23,000
2023-09-05	9.510	9.510	9.500	9.500	8.377	13,100
2023-09-04	9.800	9.800	9.790	9.790	8.633	200
2023-09-01	9.790	9.790	9.790	9.790	8.633	50,500
2023-08-31	9.510	9.510	9.510	9.510	8.386	300
2023-08-30	9.800	9.800	9.500	9.800	8.642	3,800
2023-08-29	9.500	9.800	9.500	9.790	8.633	3,000
2023-08-25	9.500	9.600	9.500	9.600	8.466	22,400
2023-08-24	9.500	9.500	9.500	9.500	8.377	600
2023-08-23	9.500	9.500	9.500	9.500	8.377	5,200
2023-08-22	9.500	9.810	9.500	9.800	8.642	7,600
2023-08-18	9.500	9.500	9.500	9.500	8.377	16,700
2023-08-17	9.820	9.820	9.500	9.500	8.377	1,400
2023-08-16	9.860	9.860	9.300	9.300	8.201	15,700
2023-08-15	9.880	9.880	9.770	9.770	8.615	9,900
2023-08-14	9.300	9.300	8.700	8.700	7.672	26,000
2023-08-11	9.310	9.310	9.300	9.300	8.201	30,400
2023-08-10	9.300	9.300	9.300	9.300	8.201	400
2023-08-09	9.880	9.880	9.880	9.880	8.712	1,100
2023-08-08	9.300	9.300	9.300	9.300	8.201	700
2023-08-04	9.900	9.900	9.310	9.310	8.210	1,500
2023-08-03	9.310	9.310	9.300	9.310	8.210	11,400
2023-08-02	9.310	9.310	9.310	9.310	8.210	5,400
2023-08-01	9.330	9.500	9.310	9.500	8.377	12,700
2023-07-31	9.330	9.330	9.330	9.330	8.227	6,100
2023-07-28	9.340	9.340	9.340	9.340	8.236	1,000

← NewerPage 11 of 18 · 1,049 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.