Altus Property Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 9.890 | 9.890 | 9.880 | 9.890 | 9.890 | 26,400 |
| 2026-07-10 | 9.880 | 9.900 | 9.880 | 9.900 | 9.900 | 11,400 |
| 2026-07-09 | 9.860 | 9.880 | 9.840 | 9.880 | 9.880 | 14,400 |
| 2026-07-08 | 9.860 | 10.000 | 9.840 | 9.840 | 9.840 | 18,200 |
| 2026-07-07 | 10.000 | 10.000 | 9.860 | 9.860 | 9.860 | 4,900 |
| 2026-07-03 | 10.000 | 10.000 | 9.840 | 10.000 | 10.000 | 6,600 |
| 2026-07-02 | 9.900 | 10.000 | 9.900 | 10.000 | 10.000 | 200 |
| 2026-06-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 200 |
| 2026-06-29 | 9.840 | 10.200 | 9.840 | 10.200 | 10.200 | 7,200 |
| 2026-06-25 | 10.020 | 10.200 | 9.870 | 10.080 | 10.080 | 6,900 |
| 2026-06-24 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 400 |
| 2026-06-23 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 200 |
| 2026-06-22 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,900 |
| 2026-06-19 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 2,500 |
| 2026-06-18 | 10.000 | 10.060 | 9.840 | 10.060 | 10.060 | 3,100 |
| 2026-06-16 | 9.880 | 10.160 | 9.880 | 10.160 | 10.160 | 32,300 |
| 2026-06-15 | 10.200 | 10.200 | 9.880 | 10.180 | 10.180 | 2,400 |
| 2026-06-11 | 9.880 | 10.300 | 9.880 | 10.200 | 10.200 | 1,100 |
| 2026-06-10 | 10.000 | 10.000 | 9.880 | 9.880 | 9.880 | 31,400 |
| 2026-06-09 | 10.200 | 10.200 | 9.880 | 10.160 | 10.160 | 11,400 |
| 2026-06-08 | 10.000 | 10.000 | 9.780 | 9.780 | 9.780 | 12,400 |
| 2026-06-05 | 10.200 | 10.200 | 9.800 | 10.160 | 10.160 | 1,400 |
| 2026-06-04 | 9.900 | 10.200 | 9.780 | 10.200 | 10.200 | 33,900 |
| 2026-06-03 | 10.180 | 10.180 | 9.800 | 9.900 | 9.900 | 3,900 |
| 2026-06-02 | 9.880 | 9.900 | 9.780 | 9.900 | 9.900 | 41,400 |
| 2026-06-01 | 10.000 | 10.000 | 9.060 | 9.880 | 9.880 | 41,000 |
| 2026-05-29 | 9.580 | 10.000 | 9.580 | 10.000 | 10.000 | 2,500 |
| 2026-05-28 | 10.120 | 10.120 | 10.100 | 10.100 | 10.100 | 1,800 |
| 2026-05-26 | 9.510 | 10.200 | 9.510 | 10.120 | 10.120 | 6,200 |
| 2026-05-25 | 10.500 | 10.500 | 9.500 | 10.220 | 10.220 | 16,900 |
| 2026-05-22 | 11.160 | 11.160 | 11.000 | 11.000 | 9.700 | 2,265,700 |
| 2026-05-21 | 11.000 | 11.160 | 11.000 | 11.000 | 9.700 | 6,700 |
| 2026-05-20 | 11.000 | 11.000 | 10.920 | 11.000 | 9.700 | 17,100 |
| 2026-05-19 | 10.900 | 11.000 | 10.900 | 11.000 | 9.700 | 12,400 |
| 2026-05-18 | 11.100 | 11.100 | 10.980 | 11.000 | 9.700 | 16,700 |
| 2026-05-15 | 11.000 | 11.040 | 10.820 | 10.980 | 9.682 | 36,400 |
| 2026-05-14 | 11.080 | 11.100 | 10.920 | 11.060 | 9.753 | 24,500 |
| 2026-05-13 | 11.100 | 11.100 | 10.800 | 11.080 | 9.771 | 79,100 |
| 2026-05-12 | 11.020 | 12.000 | 11.000 | 11.000 | 9.700 | 162,900 |
| 2026-05-11 | 8.780 | 10.400 | 8.780 | 10.400 | 9.171 | 7,500 |
| 2026-05-08 | 10.400 | 10.400 | 10.400 | 10.400 | 9.171 | 200 |
| 2026-05-07 | 10.500 | 10.500 | 10.440 | 10.440 | 9.206 | 1,600 |
| 2026-05-06 | 8.930 | 10.500 | 8.930 | 10.500 | 9.259 | 93,200 |
| 2026-05-05 | 8.670 | 8.670 | 8.670 | 8.670 | 7.645 | 100 |
| 2026-05-04 | 8.670 | 8.670 | 8.670 | 8.670 | 7.645 | 6,600 |
| 2026-04-30 | 8.900 | 8.900 | 8.500 | 8.550 | 7.540 | 80,200 |
| 2026-04-29 | 8.540 | 8.910 | 8.500 | 8.550 | 7.540 | 125,300 |
| 2026-04-28 | 8.600 | 8.600 | 8.600 | 8.600 | 7.584 | 400 |
| 2026-04-27 | 8.600 | 8.600 | 8.600 | 8.600 | 7.584 | 100 |
| 2026-04-24 | 8.600 | 8.600 | 8.600 | 8.600 | 7.584 | 5,000 |
| 2026-04-23 | 8.650 | 8.650 | 8.650 | 8.650 | 7.628 | 10,000 |
| 2026-04-21 | 8.530 | 8.600 | 8.530 | 8.600 | 7.584 | 200 |
| 2026-04-20 | 8.600 | 8.600 | 8.600 | 8.600 | 7.584 | 200 |
← NewerPage 2 of 2 · 113 trading days
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.