Altus Property Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	16.200	16.500	16.200	16.500	14.550	600
2022-05-31	16.220	16.220	16.200	16.200	14.286	9,800
2022-05-30	16.200	16.920	16.200	16.920	14.920	300
2022-05-27	16.160	17.100	16.160	17.100	15.079	2,300
2022-05-26	16.160	16.160	16.160	16.160	14.250	500
2022-05-25	16.500	16.500	16.200	16.200	14.286	8,600
2022-05-24	16.400	16.500	16.400	16.400	14.462	11,500
2022-05-23	16.600	16.700	16.600	16.700	14.726	8,600
2022-05-19	16.600	16.600	16.520	16.600	14.638	10,000
2022-05-18	16.920	16.920	16.920	16.920	14.920	300
2022-05-17	17.000	17.000	17.000	17.000	14.991	200
2022-05-16	16.280	16.280	16.140	16.140	14.233	36,900
2022-05-13	16.700	16.700	16.700	16.700	14.726	4,400
2022-05-12	16.500	17.300	16.500	16.700	14.726	23,900
2022-05-11	16.200	16.500	16.140	16.220	14.303	2,600
2022-05-10	16.220	16.280	16.160	16.200	14.286	64,400
2022-05-06	16.640	16.800	16.640	16.700	14.726	57,300
2022-05-05	16.160	16.300	16.160	16.300	14.374	4,300
2022-05-04	16.660	16.660	16.160	16.160	14.250	3,100
2022-05-02	16.160	16.160	16.160	16.160	14.250	700
2022-04-29	16.660	16.660	16.160	16.660	14.691	800
2022-04-27	16.660	16.660	16.200	16.500	14.550	1,100
2022-04-26	16.140	16.660	16.140	16.660	14.691	32,900
2022-04-25	16.300	16.300	16.200	16.200	14.286	9,500
2022-04-22	16.500	16.500	16.500	16.500	14.550	300
2022-04-21	16.180	16.180	16.180	16.180	14.268	200
2022-04-20	16.500	16.500	16.200	16.200	14.286	33,600
2022-04-19	16.500	16.500	16.500	16.500	14.550	3,100
2022-04-18	16.500	16.500	16.160	16.480	14.532	2,300
2022-04-12	16.680	16.680	16.500	16.500	14.550	2,000
2022-04-11	16.500	16.500	16.160	16.500	14.550	4,600
2022-04-08	16.200	16.500	16.180	16.180	14.268	13,500
2022-04-07	16.240	16.240	16.240	16.240	14.321	1,000
2022-04-06	16.300	16.680	16.200	16.680	14.709	1,600
2022-04-05	16.700	16.700	16.680	16.680	14.709	700
2022-04-04	16.700	16.700	16.240	16.240	14.321	3,000
2022-03-31	16.160	16.700	16.160	16.200	14.286	1,400
2022-03-30	16.200	16.220	16.200	16.220	14.303	5,100
2022-03-29	16.600	16.600	16.600	16.600	14.638	200
2022-03-28	16.220	16.500	16.220	16.500	14.550	1,800
2022-03-25	16.160	16.220	16.160	16.220	14.303	3,800
2022-03-24	16.180	16.500	16.160	16.500	14.550	9,000
2022-03-23	16.220	16.240	16.180	16.180	14.268	15,700
2022-03-22	16.540	16.540	16.240	16.240	14.321	3,100
2022-03-21	16.240	16.540	16.240	16.540	14.585	1,300
2022-03-17	17.100	17.100	16.500	16.500	14.550	3,100
2022-03-16	17.000	17.100	17.000	17.100	15.079	8,600
2022-03-15	16.500	16.500	16.240	16.500	14.550	30,500
2022-03-14	16.500	16.520	16.340	16.340	14.409	46,400
2022-03-11	16.980	16.980	16.860	16.860	14.868	35,000
2022-03-10	16.000	17.020	16.000	16.980	14.973	2,800
2022-03-09	15.800	15.800	15.800	15.800	13.933	5,900
2022-03-08	16.300	16.300	15.700	15.800	13.933	40,900
2022-03-07	16.500	16.500	16.500	16.500	14.550	83,400
2022-03-04	16.520	16.980	16.500	16.980	14.973	19,000
2022-03-03	16.500	17.360	16.500	16.540	14.585	7,300
2022-03-02	16.740	17.380	16.680	16.680	14.709	34,900
2022-03-01	16.600	17.440	16.600	16.740	14.762	10,000
2022-02-28	16.500	16.520	16.500	16.520	14.568	7,200
2022-02-24	16.840	16.900	16.500	16.500	14.550	257,900

← NewerPage 16 of 18 · 1,045 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.