Altus Property Ventures Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	17.920	18.100	17.900	18.080	15.943	39,700
2021-11-23	17.880	18.040	17.880	18.040	15.908	120,000
2021-11-22	17.900	18.060	17.880	17.880	15.767	76,000
2021-11-19	17.880	18.440	17.880	17.960	15.838	116,200
2021-11-18	18.000	18.100	17.880	18.100	15.961	77,400
2021-11-17	17.900	18.320	17.900	18.320	16.155	4,700
2021-11-16	17.900	17.960	17.880	17.960	15.838	89,800
2021-11-15	18.100	18.340	17.900	17.900	15.785	53,900
2021-11-12	17.900	18.340	17.900	18.340	16.173	235,200
2021-11-11	18.000	18.600	17.860	17.900	15.785	30,700
2021-11-10	18.120	18.300	18.000	18.000	15.873	130,800
2021-11-09	18.000	18.080	18.000	18.040	15.908	44,700
2021-11-08	18.000	18.600	18.000	18.000	15.873	284,300
2021-11-05	18.600	18.600	18.100	18.100	15.961	10,700
2021-11-04	17.940	18.600	17.720	18.600	16.402	27,100
2021-11-03	17.600	18.600	17.500	18.600	16.402	250,200
2021-11-02	17.300	17.940	17.020	17.600	15.520	67,800
2021-10-29	17.020	17.300	17.020	17.300	15.256	25,400
2021-10-28	17.040	17.360	17.040	17.360	15.308	9,100
2021-10-27	17.700	17.700	17.020	17.100	15.079	37,000
2021-10-26	17.660	17.660	17.000	17.120	15.097	5,200
2021-10-25	17.080	17.660	16.860	17.660	15.573	62,400
2021-10-22	17.040	17.800	17.040	17.400	15.344	2,000
2021-10-21	17.040	17.840	17.040	17.140	15.114	17,300
2021-10-20	17.000	17.940	17.000	17.100	15.079	11,400
2021-10-19	17.000	17.200	17.000	17.120	15.097	81,700
2021-10-18	17.220	17.300	17.000	17.000	14.991	32,000
2021-10-15	17.220	17.260	17.220	17.220	15.185	15,600
2021-10-14	16.860	18.000	16.860	17.980	15.855	94,300

← NewerPage 18 of 18 · 1,049 trading days

Stock splits

No stock splits on record.

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.