Altus Property Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	11.280	11.400	11.280	11.400	10.053	1,100
2023-03-31	11.900	12.020	11.900	12.020	10.600	2,400
2023-03-30	11.960	11.960	11.960	11.960	10.547	800
2023-03-28	12.000	12.000	12.000	12.000	10.582	200
2023-03-27	12.040	12.040	11.220	11.220	9.894	4,800
2023-03-24	12.080	12.080	12.080	12.080	10.652	100
2023-03-23	11.280	12.180	11.160	12.180	10.741	16,500
2023-03-22	11.540	12.260	11.540	12.260	10.811	66,600
2023-03-20	11.520	11.520	11.520	11.520	10.159	1,500
2023-03-17	11.520	11.520	11.520	11.520	10.159	1,600
2023-03-16	11.820	11.820	11.820	11.820	10.423	12,000
2023-03-15	11.820	11.820	11.820	11.820	10.423	1,300
2023-03-14	11.840	11.840	11.840	11.840	10.441	1,600
2023-03-13	11.840	12.260	11.840	11.840	10.441	3,300
2023-03-10	11.860	12.180	11.860	11.860	10.458	16,800
2023-03-09	12.300	12.300	11.860	11.860	10.458	3,800
2023-03-08	11.860	12.340	11.860	12.340	10.882	400
2023-03-07	11.840	12.360	11.840	12.360	10.899	300
2023-03-06	11.960	12.420	11.900	12.420	10.952	18,900
2023-03-01	12.460	12.460	11.960	12.460	10.988	4,200
2023-02-28	12.380	12.380	11.940	11.940	10.529	58,400
2023-02-27	12.400	12.400	12.300	12.400	10.935	1,700
2023-02-23	12.200	12.200	12.200	12.200	10.758	200
2023-02-22	11.960	12.200	11.960	12.200	10.758	3,100
2023-02-21	11.960	12.440	11.960	12.440	10.970	51,200
2023-02-20	12.300	12.300	12.300	12.300	10.846	1,100
2023-02-17	11.940	12.380	11.940	12.380	10.917	1,000
2023-02-16	12.000	12.420	11.940	12.420	10.952	600
2023-02-15	12.000	12.000	12.000	12.000	10.582	100
2023-02-14	12.000	12.480	12.000	12.480	11.005	10,300
2023-02-13	12.180	12.500	11.900	12.500	11.023	45,900
2023-02-10	12.180	12.180	12.180	12.180	10.741	2,400
2023-02-09	12.220	12.660	12.220	12.660	11.164	800
2023-02-08	12.140	12.860	12.100	12.180	10.741	78,100
2023-02-07	12.160	12.680	12.160	12.680	11.182	9,500
2023-02-06	12.160	12.800	12.160	12.580	11.093	5,500
2023-02-03	12.120	12.820	12.120	12.820	11.305	4,200
2023-02-02	12.840	12.840	12.840	12.840	11.323	100
2023-01-31	12.120	12.840	12.120	12.840	11.323	1,200
2023-01-30	12.500	12.860	12.500	12.860	11.340	62,900
2023-01-27	12.500	12.500	12.500	12.500	11.023	3,000
2023-01-26	12.880	12.880	12.500	12.800	11.287	2,800
2023-01-25	12.520	12.880	12.520	12.880	11.358	1,400
2023-01-24	12.700	12.700	12.500	12.520	11.040	8,300
2023-01-23	12.880	12.880	12.880	12.880	11.358	200
2023-01-19	12.880	12.880	12.880	12.880	11.358	1,800
2023-01-18	12.600	12.880	12.600	12.880	11.358	1,100
2023-01-16	12.500	12.600	12.500	12.600	11.111	4,900
2023-01-13	12.880	12.880	12.500	12.500	11.023	1,900
2023-01-12	12.880	12.880	12.880	12.880	11.358	100
2023-01-10	12.080	12.900	12.080	12.900	11.376	2,200
2023-01-09	12.560	12.560	12.560	12.560	11.076	100
2023-01-06	12.280	12.560	12.280	12.560	11.076	43,700
2023-01-04	12.660	12.660	12.660	12.660	11.164	4,100
2023-01-03	11.820	12.700	11.820	12.700	11.199	6,000
2022-12-29	12.500	12.500	12.500	12.500	11.023	200
2022-12-28	11.820	11.820	11.820	11.820	10.423	600
2022-12-27	12.000	12.000	11.820	11.820	10.423	7,900
2022-12-23	12.000	12.000	12.000	12.000	10.582	1,000
2022-12-22	12.020	12.020	12.020	12.020	10.600	14,200

← NewerPage 13 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.