Altus Property Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.340	9.340	9.340	9.340	8.236	300
2023-07-26	9.800	9.800	9.800	9.800	8.642	700
2023-07-24	9.350	9.970	9.340	9.970	8.792	2,000
2023-07-21	9.940	9.940	9.940	9.940	8.765	6,900
2023-07-20	9.350	9.350	9.350	9.350	8.245	17,700
2023-07-19	9.520	9.520	9.500	9.500	8.377	29,000
2023-07-18	9.620	9.620	9.520	9.520	8.395	33,500
2023-07-17	9.620	9.630	9.620	9.620	8.483	6,700
2023-07-14	9.630	9.630	9.630	9.630	8.492	3,700
2023-07-13	9.630	9.630	9.620	9.630	8.492	2,100
2023-07-11	9.610	9.610	9.610	9.610	8.474	169,800
2023-07-10	9.600	9.600	9.600	9.600	8.466	3,700
2023-07-05	9.610	10.000	9.610	10.000	8.818	300
2023-07-04	9.620	9.620	9.620	9.620	8.483	31,400
2023-06-30	9.610	9.610	9.610	9.610	8.474	300
2023-06-29	9.610	9.800	9.610	9.610	8.474	5,900
2023-06-27	9.800	9.800	9.800	9.800	8.642	1,300
2023-06-26	9.600	9.600	9.600	9.600	8.466	208,100
2023-06-23	9.990	9.990	9.990	9.990	8.809	500
2023-06-22	9.530	9.530	9.530	9.530	8.404	32,100
2023-06-21	9.530	9.530	9.530	9.530	8.404	3,100
2023-06-20	9.610	9.610	9.600	9.600	8.466	25,900
2023-06-19	10.100	10.100	9.610	9.610	8.474	6,800
2023-06-16	9.600	9.600	9.600	9.600	8.466	100
2023-06-15	10.400	10.400	10.380	10.380	9.153	200
2023-06-14	10.080	10.080	9.600	9.600	8.466	103,200
2023-06-13	9.700	9.900	9.700	9.900	8.730	900
2023-06-09	9.700	9.700	9.700	9.700	8.554	300
2023-06-05	9.800	9.990	9.600	9.900	8.730	12,900
2023-06-02	9.610	9.700	9.610	9.700	8.554	9,100
2023-06-01	9.600	9.600	9.600	9.600	8.466	2,700
2023-05-31	10.240	10.240	10.000	10.000	8.818	1,300
2023-05-30	10.220	10.580	9.500	9.500	8.377	58,900
2023-05-29	10.300	10.500	10.300	10.500	9.259	700
2023-05-26	10.600	10.600	10.600	10.600	9.347	500
2023-05-23	10.760	10.760	10.240	10.240	9.030	16,400
2023-05-19	10.300	10.400	10.260	10.260	9.048	7,900
2023-05-18	10.780	10.780	10.320	10.320	9.100	2,200
2023-05-17	10.200	10.200	10.200	10.200	8.995	1,100
2023-05-16	10.980	10.980	10.900	10.900	9.612	500
2023-05-15	10.560	10.980	10.200	10.980	9.682	9,600
2023-05-12	10.580	11.000	10.580	10.900	9.612	19,500
2023-05-11	11.000	11.000	10.900	11.000	9.700	2,700
2023-05-10	10.900	11.000	10.600	11.000	9.700	1,300
2023-05-08	11.000	11.000	11.000	11.000	9.700	5,700
2023-05-05	10.600	11.000	10.600	11.000	9.700	4,100
2023-05-04	11.000	11.300	11.000	11.280	9.947	18,100
2023-05-02	11.000	11.280	11.000	11.280	9.947	9,900
2023-04-28	10.660	11.340	10.660	11.340	10.000	1,600
2023-04-26	10.580	11.360	10.580	11.360	10.018	11,900
2023-04-25	10.580	11.360	10.580	11.360	10.018	500
2023-04-24	11.380	11.380	11.380	11.380	10.035	200
2023-04-20	11.580	11.580	11.560	11.580	10.212	50,200
2023-04-18	11.000	11.240	10.500	11.240	9.912	2,500
2023-04-14	11.240	11.260	11.000	11.160	9.841	28,800
2023-04-13	11.260	11.260	11.260	11.260	9.929	1,200
2023-04-12	11.980	11.980	11.280	11.280	9.947	16,500
2023-04-11	11.300	11.400	11.300	11.300	9.965	27,900
2023-04-05	11.400	11.400	11.400	11.400	10.053	300
2023-04-04	11.400	11.400	11.400	11.400	10.053	7,400

← NewerPage 12 of 18 · 1,046 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.