Altus Property Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 8.500 | 8.700 | 8.500 | 8.700 | 7.672 | 10,300 |
| 2026-03-26 | 8.430 | 8.430 | 8.430 | 8.430 | 7.434 | 200 |
| 2026-03-25 | 8.500 | 8.500 | 8.400 | 8.400 | 7.407 | 27,000 |
| 2026-03-24 | 8.480 | 8.480 | 8.480 | 8.480 | 7.478 | 100 |
| 2026-03-23 | 8.930 | 8.930 | 8.400 | 8.400 | 7.407 | 40,600 |
| 2026-03-19 | 8.410 | 8.800 | 8.410 | 8.500 | 7.496 | 2,101,200 |
| 2026-03-18 | 8.420 | 8.420 | 8.400 | 8.400 | 7.407 | 16,000 |
| 2026-03-17 | 8.500 | 8.500 | 8.420 | 8.420 | 7.425 | 26,400 |
| 2026-03-16 | 8.410 | 8.410 | 8.410 | 8.410 | 7.416 | 900 |
| 2026-03-13 | 8.700 | 8.700 | 8.400 | 8.400 | 7.407 | 268,200 |
| 2026-03-12 | 8.720 | 8.720 | 8.720 | 8.720 | 7.690 | 600 |
| 2026-03-11 | 8.720 | 8.730 | 8.720 | 8.730 | 7.698 | 1,000 |
| 2026-03-10 | 8.800 | 8.800 | 8.700 | 8.700 | 7.672 | 26,300 |
| 2026-03-09 | 8.800 | 8.800 | 8.800 | 8.800 | 7.760 | 2,400 |
| 2026-03-06 | 8.780 | 8.800 | 8.780 | 8.800 | 7.760 | 1,600 |
| 2026-03-05 | 8.760 | 8.970 | 8.760 | 8.770 | 7.734 | 19,100 |
| 2026-03-04 | 8.740 | 8.740 | 8.740 | 8.740 | 7.707 | 25,000 |
| 2026-03-03 | 8.740 | 8.740 | 8.740 | 8.740 | 7.707 | 27,500 |
| 2026-02-26 | 8.740 | 8.740 | 8.740 | 8.740 | 7.707 | 8,000 |
| 2026-02-25 | 8.720 | 8.720 | 8.720 | 8.720 | 7.690 | 12,000 |
| 2026-02-24 | 8.720 | 8.720 | 8.720 | 8.720 | 7.690 | 100 |
| 2026-02-23 | 8.740 | 8.740 | 8.720 | 8.720 | 7.690 | 10,000 |
| 2026-02-20 | 8.720 | 8.990 | 8.720 | 8.740 | 7.707 | 5,600 |
| 2026-02-19 | 8.990 | 8.990 | 8.990 | 8.990 | 7.928 | 500 |
| 2026-02-18 | 8.710 | 8.710 | 8.710 | 8.710 | 7.681 | 2,900 |
| 2026-02-16 | 8.700 | 8.710 | 8.700 | 8.710 | 7.681 | 3,600 |
| 2026-02-13 | 8.800 | 8.800 | 8.800 | 8.800 | 7.760 | 2,000 |
| 2026-02-12 | 8.800 | 8.800 | 8.800 | 8.800 | 7.760 | 100 |
| 2026-02-11 | 8.760 | 8.820 | 8.500 | 8.800 | 7.760 | 3,500 |
| 2026-02-10 | 8.750 | 8.750 | 8.480 | 8.480 | 7.478 | 3,300 |
| 2026-02-06 | 8.460 | 8.460 | 8.460 | 8.460 | 7.460 | 900 |
| 2026-02-05 | 8.440 | 8.440 | 8.440 | 8.440 | 7.443 | 3,100 |
| 2026-02-04 | 8.500 | 8.750 | 8.430 | 8.750 | 7.716 | 10,300 |
| 2026-02-03 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 1,500 |
| 2026-02-02 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 600 |
| 2026-01-30 | 8.500 | 8.500 | 8.480 | 8.500 | 7.496 | 7,000 |
| 2026-01-29 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 1,000 |
| 2026-01-28 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 800 |
| 2026-01-27 | 8.750 | 8.750 | 8.750 | 8.750 | 7.716 | 400 |
| 2026-01-26 | 8.430 | 8.760 | 8.430 | 8.760 | 7.725 | 300 |
| 2026-01-23 | 8.440 | 8.440 | 8.420 | 8.430 | 7.434 | 1,400 |
| 2026-01-22 | 8.410 | 8.760 | 8.410 | 8.440 | 7.443 | 2,500 |
| 2026-01-20 | 8.430 | 8.430 | 8.430 | 8.430 | 7.434 | 300 |
| 2026-01-19 | 8.750 | 8.750 | 8.430 | 8.700 | 7.672 | 900 |
| 2026-01-16 | 8.410 | 8.420 | 8.410 | 8.420 | 7.425 | 500 |
| 2026-01-15 | 8.400 | 8.600 | 8.390 | 8.600 | 7.584 | 25,900 |
| 2026-01-14 | 8.400 | 8.400 | 8.400 | 8.400 | 7.407 | 4,900 |
| 2026-01-13 | 8.360 | 8.400 | 8.360 | 8.400 | 7.407 | 9,500 |
| 2026-01-12 | 8.400 | 8.660 | 8.340 | 8.660 | 7.637 | 10,200 |
| 2026-01-09 | 8.400 | 8.400 | 8.400 | 8.400 | 7.407 | 200 |
| 2026-01-07 | 8.400 | 8.500 | 8.400 | 8.400 | 7.407 | 28,100 |
| 2026-01-06 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 600 |
| 2026-01-05 | 8.400 | 8.420 | 8.400 | 8.420 | 7.425 | 1,700 |
| 2026-01-02 | 8.400 | 8.400 | 8.400 | 8.400 | 7.407 | 100 |
| 2025-12-29 | 8.400 | 8.400 | 8.400 | 8.400 | 7.407 | 100 |
| 2025-12-26 | 8.400 | 8.400 | 8.400 | 8.400 | 7.407 | 20,100 |
| 2025-12-23 | 8.400 | 8.490 | 8.400 | 8.490 | 7.487 | 19,500 |
| 2025-12-22 | 8.420 | 8.420 | 8.400 | 8.400 | 7.407 | 20,700 |
| 2025-12-19 | 8.420 | 8.420 | 8.420 | 8.420 | 7.425 | 200 |
| 2025-12-18 | 8.410 | 8.410 | 8.410 | 8.410 | 7.416 | 1,200 |
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.