Altus Property Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	12.840	12.840	12.020	12.020	10.600	600
2022-12-20	12.880	12.880	12.880	12.880	11.358	100
2022-12-19	12.060	12.880	12.020	12.880	11.358	5,600
2022-12-16	12.040	12.960	12.040	12.960	11.428	1,300
2022-12-13	12.020	12.980	12.020	12.980	11.446	600
2022-12-12	12.040	12.040	12.040	12.040	10.617	100
2022-12-09	12.020	12.960	12.020	12.960	11.428	300
2022-12-07	12.960	12.960	12.960	12.960	11.428	800
2022-12-02	12.040	13.000	12.040	12.980	11.446	2,200
2022-12-01	12.200	12.200	12.020	12.020	10.600	10,600
2022-11-29	12.020	12.020	12.020	12.020	10.600	15,000
2022-11-28	12.020	12.200	12.020	12.200	10.758	6,200
2022-11-25	12.200	12.800	12.200	12.200	10.758	5,000
2022-11-23	12.200	12.760	12.200	12.760	11.252	1,100
2022-11-22	12.200	12.200	12.200	12.200	10.758	700
2022-11-21	12.020	12.760	12.020	12.740	11.234	11,900
2022-11-18	12.300	12.900	12.300	12.900	11.376	23,600
2022-11-17	12.000	12.280	12.000	12.000	10.582	1,900
2022-11-16	12.260	12.260	12.240	12.240	10.794	1,100
2022-11-15	12.460	12.460	11.600	11.600	10.229	8,500
2022-11-14	11.560	12.480	11.520	12.460	10.988	44,500
2022-11-10	11.600	11.600	11.560	11.560	10.194	900
2022-11-08	11.800	11.800	11.700	11.700	10.317	3,000
2022-11-07	11.700	12.860	11.700	12.860	11.340	200
2022-11-04	12.880	12.880	12.880	12.880	11.358	100
2022-11-03	12.880	12.880	11.600	11.600	10.229	3,600
2022-11-02	11.700	12.700	11.700	12.700	11.199	1,700
2022-10-28	11.540	12.400	11.540	12.400	10.935	16,700
2022-10-27	11.580	12.700	11.580	12.700	11.199	300
2022-10-26	11.540	11.540	11.540	11.540	10.176	2,600
2022-10-25	12.300	12.300	11.500	12.080	10.652	15,800
2022-10-24	12.300	12.300	12.300	12.300	10.846	400
2022-10-21	13.320	13.320	12.220	12.260	10.811	6,700
2022-10-20	13.960	13.960	13.360	13.360	11.781	16,800
2022-10-19	13.360	13.360	13.360	13.360	11.781	1,200
2022-10-17	12.880	13.400	12.000	13.400	11.816	31,000
2022-10-14	13.400	13.400	13.400	13.400	11.816	1,300
2022-10-11	13.000	13.540	12.880	13.540	11.940	4,100
2022-10-10	13.120	13.120	12.880	13.000	11.464	9,600
2022-10-07	13.100	13.100	13.100	13.100	11.552	1,400
2022-10-06	13.100	13.100	13.100	13.100	11.552	200
2022-10-05	13.540	13.680	13.000	13.000	11.464	1,500
2022-10-04	12.900	13.740	12.900	13.740	12.116	10,900
2022-10-03	14.000	14.000	13.880	13.880	12.240	1,200
2022-09-30	13.500	13.500	12.880	12.880	11.358	24,300
2022-09-29	13.000	14.200	12.900	14.200	12.522	13,200
2022-09-28	14.480	14.480	13.020	13.020	11.481	9,900
2022-09-27	13.520	14.740	13.400	14.600	12.875	25,900
2022-09-23	13.520	13.600	13.520	13.600	11.993	4,700
2022-09-22	14.000	14.620	13.520	14.620	12.892	7,400
2022-09-21	14.060	14.700	14.040	14.700	12.963	10,600
2022-09-20	14.040	14.040	14.040	14.040	12.381	18,400
2022-09-19	14.100	14.100	14.040	14.040	12.381	8,800
2022-09-14	14.120	14.160	14.120	14.140	12.469	2,500
2022-09-13	14.320	14.400	14.300	14.400	12.698	4,400
2022-09-12	14.320	14.320	14.320	14.320	12.628	600
2022-09-09	14.600	14.600	14.300	14.300	12.610	1,900
2022-09-08	14.860	14.860	14.400	14.600	12.875	31,700
2022-09-07	14.100	14.120	14.100	14.120	12.451	1,600
2022-09-06	14.900	14.900	14.200	14.880	13.122	1,100

← NewerPage 14 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.