Altus Property Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	14.700	14.800	14.700	14.800	13.051	1,400
2022-09-02	14.100	14.700	14.100	14.700	12.963	9,800
2022-08-31	14.780	14.780	14.060	14.060	12.398	3,400
2022-08-30	14.480	15.160	14.480	15.160	13.368	10,200
2022-08-26	14.300	14.500	14.100	14.480	12.769	2,400
2022-08-25	14.500	14.500	14.320	14.320	12.628	10,600
2022-08-24	14.320	14.320	14.060	14.320	12.628	3,700
2022-08-22	13.900	15.280	13.900	15.280	13.474	4,100
2022-08-19	14.960	15.080	14.560	14.940	13.174	4,400
2022-08-18	14.080	15.000	14.080	14.960	13.192	117,300
2022-08-17	14.200	14.200	14.000	14.020	12.363	18,900
2022-08-16	13.560	14.260	13.560	14.220	12.540	2,100
2022-08-15	14.280	14.280	14.240	14.240	12.557	700
2022-08-12	14.240	14.240	14.240	14.240	12.557	100
2022-08-11	14.260	14.300	14.260	14.260	12.575	14,100
2022-08-10	13.400	13.400	13.400	13.400	11.816	5,400
2022-08-08	14.380	14.380	14.380	14.380	12.681	100
2022-08-05	13.340	13.360	13.340	13.360	11.781	9,300
2022-08-04	14.380	14.380	14.360	14.360	12.663	800
2022-08-03	14.460	14.460	14.400	14.400	12.698	300
2022-08-01	13.200	14.520	13.200	14.480	12.769	20,900
2022-07-29	13.080	13.380	13.080	13.380	11.799	400
2022-07-28	13.740	13.740	13.720	13.720	12.099	300
2022-07-27	13.040	13.040	13.040	13.040	11.499	100
2022-07-26	13.600	13.700	13.600	13.700	12.081	2,500
2022-07-25	13.740	13.740	13.700	13.700	12.081	1,300
2022-07-22	13.100	13.120	13.100	13.120	11.570	25,100
2022-07-21	13.140	13.140	13.120	13.140	11.587	4,000
2022-07-20	13.120	13.120	13.120	13.120	11.570	3,700
2022-07-19	13.040	13.720	13.040	13.700	12.081	2,400
2022-07-18	13.040	13.400	13.040	13.040	11.499	32,300
2022-07-15	13.040	13.040	13.040	13.040	11.499	100
2022-07-14	13.060	13.200	13.040	13.200	11.640	2,700
2022-07-13	13.120	13.120	13.060	13.060	11.517	13,000
2022-07-12	14.000	14.000	13.120	13.120	11.570	2,900
2022-07-11	14.180	14.480	14.180	14.480	12.769	2,000
2022-07-08	13.040	14.000	13.040	14.000	12.346	1,800
2022-07-07	14.520	14.520	14.500	14.500	12.786	2,000
2022-07-06	13.000	13.020	13.000	13.020	11.481	1,000
2022-07-05	13.000	13.000	13.000	13.000	11.464	1,800
2022-06-30	13.000	13.100	13.000	13.100	11.552	3,400
2022-06-29	13.980	13.980	13.000	13.000	11.464	1,000
2022-06-28	13.000	13.000	13.000	13.000	11.464	300
2022-06-27	13.500	14.400	13.480	13.560	11.958	26,700
2022-06-24	13.560	13.560	13.560	13.560	11.958	3,600
2022-06-23	13.580	13.580	13.580	13.580	11.975	400
2022-06-22	13.580	13.580	13.580	13.580	11.975	2,800
2022-06-21	12.500	13.580	12.500	13.580	11.975	900
2022-06-20	13.960	13.960	13.960	13.960	12.310	100
2022-06-17	12.720	12.720	12.720	12.720	11.217	300
2022-06-16	12.600	12.720	12.600	12.700	11.199	22,300
2022-06-15	15.000	15.000	12.500	12.500	11.023	32,000
2022-06-13	15.500	15.500	14.800	15.000	13.227	34,800
2022-06-10	15.040	15.880	15.000	15.880	14.003	35,000
2022-06-09	16.000	16.000	15.980	15.980	14.092	300
2022-06-08	16.380	16.380	15.000	15.020	13.245	8,100
2022-06-07	16.000	16.300	16.000	16.200	14.286	25,800
2022-06-06	16.140	16.140	15.200	15.400	13.580	158,000
2022-06-03	16.440	16.440	16.440	16.440	14.497	100
2022-06-02	16.200	16.480	16.120	16.480	14.532	24,100

← NewerPage 15 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.