Altus Property Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	16.860	16.860	16.820	16.820	14.832	24,600
2022-02-22	17.500	17.500	16.860	17.200	15.167	27,700
2022-02-21	17.700	17.700	16.960	16.960	14.956	106,700
2022-02-18	17.980	18.100	17.000	17.600	15.520	69,200
2022-02-17	17.480	17.480	17.480	17.480	15.414	31,800
2022-02-16	17.520	17.600	17.460	17.480	15.414	35,300
2022-02-15	17.800	17.800	17.520	17.520	15.450	36,700
2022-02-14	17.900	18.200	17.600	17.800	15.696	20,600
2022-02-11	18.500	18.500	17.900	17.900	15.785	5,600
2022-02-10	17.900	18.700	17.900	18.600	16.402	600
2022-02-09	18.680	18.680	17.820	17.900	15.785	10,000
2022-02-08	17.800	19.100	17.700	18.920	16.684	50,900
2022-02-07	17.800	18.000	17.700	17.820	15.714	30,600
2022-02-04	17.840	17.840	17.800	17.800	15.696	34,200
2022-02-03	17.920	17.920	17.840	17.840	15.732	5,800
2022-02-02	18.600	18.600	17.840	17.900	15.785	9,300
2022-01-31	17.740	18.660	17.740	18.660	16.455	11,800
2022-01-28	18.740	18.740	17.700	18.580	16.384	15,400
2022-01-27	18.100	18.900	17.900	18.020	15.890	7,900
2022-01-26	18.000	18.580	18.000	18.540	16.349	25,800
2022-01-25	17.800	18.380	17.740	18.000	15.873	21,800
2022-01-24	18.420	18.420	17.700	18.000	15.873	111,100
2022-01-21	18.800	18.960	18.400	18.900	16.666	44,200
2022-01-20	19.380	19.400	18.820	18.820	16.596	2,800
2022-01-19	18.840	19.020	18.820	19.020	16.772	6,300
2022-01-18	18.860	19.020	18.820	18.820	16.596	6,000
2022-01-17	19.200	19.500	18.700	18.860	16.631	15,400
2022-01-14	18.980	19.500	18.700	19.200	16.931	189,500
2022-01-13	19.040	19.040	18.700	18.880	16.649	140,800
2022-01-12	19.020	19.040	19.020	19.040	16.790	7,800
2022-01-11	19.000	19.900	18.820	18.880	16.649	8,600
2022-01-10	18.800	19.880	18.800	19.000	16.755	16,300
2022-01-07	19.200	19.200	18.800	18.800	16.578	17,900
2022-01-06	19.960	19.960	19.220	19.220	16.949	3,600
2022-01-05	18.900	20.100	18.900	20.000	17.636	52,100
2022-01-03	19.320	19.320	18.800	18.800	16.578	61,800
2021-12-31	19.560	20.400	19.320	19.340	17.054	16,600
2021-12-29	19.560	20.500	19.560	19.620	17.301	54,100
2021-12-28	20.100	20.750	19.520	19.580	17.266	88,500
2021-12-27	21.150	21.150	20.000	20.100	17.725	124,600
2021-12-24	20.300	21.300	20.300	21.250	18.739	57,000
2021-12-23	20.550	21.700	20.350	20.600	18.166	122,200
2021-12-22	21.250	21.900	20.500	20.700	18.254	94,400
2021-12-21	21.550	22.550	21.250	21.250	18.739	64,900
2021-12-20	22.000	23.000	22.000	22.000	19.400	425,600
2021-12-17	20.200	22.000	20.000	21.550	19.003	147,100
2021-12-16	21.050	21.900	20.050	21.000	18.518	139,800
2021-12-15	23.950	24.200	20.100	20.950	18.474	751,900
2021-12-14	20.450	24.950	20.050	23.400	20.635	1,077,600
2021-12-13	21.100	21.200	20.000	20.250	17.857	99,300
2021-12-10	19.000	22.000	19.000	20.750	18.298	709,700
2021-12-09	18.500	19.060	18.400	18.960	16.719	74,100
2021-12-07	18.000	18.500	18.000	18.500	16.314	217,500
2021-12-06	18.480	18.480	17.800	17.820	15.714	46,300
2021-12-03	18.000	19.000	18.000	18.500	16.314	150,700
2021-12-02	17.680	18.000	17.680	18.000	15.873	36,600
2021-12-01	18.000	18.180	17.780	17.780	15.679	190,000
2021-11-29	18.000	18.000	17.780	17.800	15.696	51,400
2021-11-26	18.520	18.700	18.000	18.000	15.873	13,400
2021-11-25	18.000	19.260	18.000	19.260	16.984	229,200

← NewerPage 17 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.