Altus Property Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 8.410 | 8.410 | 8.410 | 8.410 | 7.416 | 400 |
| 2025-12-12 | 8.740 | 8.740 | 8.740 | 8.740 | 7.707 | 100 |
| 2025-12-11 | 8.400 | 8.400 | 8.400 | 8.400 | 7.407 | 100 |
| 2025-12-10 | 8.400 | 8.400 | 8.400 | 8.400 | 7.407 | 100 |
| 2025-12-09 | 8.760 | 8.760 | 8.420 | 8.420 | 7.425 | 2,400 |
| 2025-12-05 | 8.500 | 8.500 | 8.400 | 8.420 | 7.425 | 22,100 |
| 2025-12-04 | 8.770 | 8.770 | 8.490 | 8.770 | 7.734 | 400 |
| 2025-12-03 | 8.500 | 8.770 | 8.500 | 8.770 | 7.734 | 400 |
| 2025-12-02 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 7,700 |
| 2025-12-01 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 400 |
| 2025-11-27 | 8.770 | 8.770 | 8.770 | 8.770 | 7.734 | 100 |
| 2025-11-26 | 8.480 | 8.770 | 8.480 | 8.770 | 7.734 | 4,100 |
| 2025-11-25 | 8.480 | 8.770 | 8.480 | 8.770 | 7.734 | 300 |
| 2025-11-20 | 8.770 | 8.770 | 8.770 | 8.770 | 7.734 | 500 |
| 2025-11-19 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 18,300 |
| 2025-11-18 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 11,000 |
| 2025-11-17 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 1,700 |
| 2025-11-13 | 8.790 | 8.790 | 8.790 | 8.790 | 7.751 | 100 |
| 2025-11-12 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 2,500 |
| 2025-11-11 | 8.800 | 8.800 | 8.500 | 8.500 | 7.496 | 4,500 |
| 2025-11-10 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 2,400 |
| 2025-11-07 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 21,000 |
| 2025-11-06 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 700 |
| 2025-11-05 | 8.810 | 8.810 | 8.500 | 8.500 | 7.496 | 18,100 |
| 2025-11-04 | 8.820 | 8.820 | 8.810 | 8.810 | 7.769 | 500 |
| 2025-11-03 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 6,000 |
| 2025-10-30 | 8.600 | 8.600 | 8.600 | 8.600 | 7.584 | 6,100 |
| 2025-10-29 | 8.520 | 8.520 | 8.500 | 8.500 | 7.496 | 10,500 |
| 2025-10-28 | 8.600 | 8.600 | 8.600 | 8.600 | 7.584 | 2,000 |
| 2025-10-27 | 8.610 | 8.610 | 8.600 | 8.600 | 7.584 | 15,700 |
| 2025-10-24 | 8.700 | 8.700 | 8.610 | 8.610 | 7.593 | 500 |
| 2025-10-23 | 8.610 | 8.610 | 8.610 | 8.610 | 7.593 | 4,500 |
| 2025-10-22 | 8.610 | 8.610 | 8.610 | 8.610 | 7.593 | 100 |
| 2025-10-21 | 8.630 | 8.630 | 8.610 | 8.610 | 7.593 | 4,900 |
| 2025-10-20 | 8.640 | 8.640 | 8.640 | 8.640 | 7.619 | 300 |
| 2025-10-16 | 8.630 | 8.630 | 8.630 | 8.630 | 7.610 | 1,000 |
| 2025-10-15 | 8.630 | 8.880 | 8.630 | 8.880 | 7.831 | 1,200 |
| 2025-10-13 | 8.630 | 8.630 | 8.630 | 8.630 | 7.610 | 1,000 |
| 2025-10-10 | 8.630 | 8.630 | 8.630 | 8.630 | 7.610 | 1,000 |
| 2025-10-09 | 8.630 | 8.630 | 8.630 | 8.630 | 7.610 | 4,500 |
| 2025-10-07 | 8.630 | 8.630 | 8.630 | 8.630 | 7.610 | 3,300 |
| 2025-10-06 | 8.660 | 8.660 | 8.660 | 8.660 | 7.637 | 1,700 |
| 2025-10-03 | 8.660 | 8.660 | 8.660 | 8.660 | 7.637 | 1,200 |
| 2025-10-02 | 9.060 | 9.060 | 8.650 | 8.650 | 7.628 | 3,600 |
| 2025-09-29 | 9.060 | 9.060 | 9.060 | 9.060 | 7.989 | 400 |
| 2025-09-26 | 9.090 | 9.090 | 9.060 | 9.060 | 7.989 | 1,500 |
| 2025-09-25 | 8.720 | 9.090 | 8.700 | 9.090 | 8.016 | 10,300 |
| 2025-09-24 | 8.700 | 8.700 | 8.700 | 8.700 | 7.672 | 100 |
| 2025-09-22 | 8.700 | 8.720 | 8.650 | 8.650 | 7.628 | 13,500 |
| 2025-09-19 | 8.700 | 8.700 | 8.700 | 8.700 | 7.672 | 200 |
| 2025-09-18 | 8.820 | 9.090 | 8.700 | 8.700 | 7.672 | 20,100 |
| 2025-09-16 | 9.130 | 9.130 | 9.060 | 9.130 | 8.051 | 600 |
| 2025-09-15 | 8.700 | 9.120 | 8.700 | 9.120 | 8.042 | 7,400 |
| 2025-09-12 | 8.720 | 8.720 | 8.660 | 8.700 | 7.672 | 111,100 |
| 2025-09-11 | 8.780 | 9.150 | 8.720 | 9.150 | 8.069 | 39,800 |
| 2025-09-10 | 9.240 | 9.240 | 9.240 | 9.240 | 8.148 | 100 |
| 2025-09-09 | 8.920 | 8.950 | 8.900 | 8.950 | 7.892 | 35,900 |
| 2025-09-08 | 8.930 | 8.950 | 8.900 | 8.950 | 7.892 | 35,300 |
| 2025-09-03 | 8.940 | 8.940 | 8.940 | 8.940 | 7.884 | 500 |
| 2025-09-02 | 8.970 | 8.980 | 8.970 | 8.980 | 7.919 | 1,400 |
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.