Altus Property Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-27 | 8.740 | 8.740 | 8.740 | 8.740 | 7.707 | 1,000 |
| 2025-08-26 | 9.000 | 9.000 | 8.860 | 8.880 | 7.831 | 8,800 |
| 2025-08-22 | 9.000 | 9.000 | 9.000 | 9.000 | 7.936 | 1,100 |
| 2025-08-20 | 8.990 | 9.000 | 8.990 | 9.000 | 7.936 | 12,900 |
| 2025-08-19 | 8.980 | 8.980 | 8.980 | 8.980 | 7.919 | 500 |
| 2025-08-18 | 9.270 | 9.270 | 9.100 | 9.100 | 8.025 | 600 |
| 2025-08-15 | 8.950 | 9.270 | 8.950 | 9.270 | 8.175 | 3,200 |
| 2025-08-14 | 8.920 | 8.920 | 8.920 | 8.920 | 7.866 | 1,000 |
| 2025-08-13 | 9.190 | 9.200 | 8.720 | 8.850 | 7.804 | 45,500 |
| 2025-08-12 | 9.190 | 9.190 | 9.190 | 9.190 | 8.104 | 1,100 |
| 2025-08-11 | 9.190 | 9.190 | 9.190 | 9.190 | 8.104 | 4,000 |
| 2025-08-08 | 8.920 | 8.920 | 8.920 | 8.920 | 7.866 | 500 |
| 2025-08-06 | 8.920 | 8.920 | 8.920 | 8.920 | 7.866 | 300 |
| 2025-08-05 | 8.900 | 8.920 | 8.900 | 8.920 | 7.866 | 2,900 |
| 2025-08-01 | 8.920 | 8.920 | 8.920 | 8.920 | 7.866 | 3,000 |
| 2025-07-31 | 9.190 | 9.190 | 9.190 | 9.190 | 8.104 | 200 |
| 2025-07-29 | 8.940 | 8.940 | 8.900 | 8.900 | 7.848 | 5,300 |
| 2025-07-25 | 8.800 | 8.860 | 8.800 | 8.860 | 7.813 | 3,200 |
| 2025-07-23 | 8.900 | 8.990 | 8.900 | 8.990 | 7.928 | 5,100 |
| 2025-07-21 | 8.900 | 8.900 | 8.900 | 8.900 | 7.848 | 1,100 |
| 2025-07-18 | 8.720 | 8.910 | 8.720 | 8.910 | 7.857 | 34,000 |
| 2025-07-17 | 8.850 | 8.850 | 8.800 | 8.800 | 7.760 | 24,500 |
| 2025-07-16 | 8.860 | 8.860 | 8.860 | 8.860 | 7.813 | 1,000 |
| 2025-07-15 | 8.860 | 8.860 | 8.860 | 8.860 | 7.813 | 100 |
| 2025-07-14 | 8.860 | 8.860 | 8.860 | 8.860 | 7.813 | 1,800 |
| 2025-07-11 | 8.860 | 8.860 | 8.860 | 8.860 | 7.813 | 100 |
| 2025-07-10 | 8.860 | 8.860 | 8.850 | 8.850 | 7.804 | 8,500 |
| 2025-07-09 | 8.850 | 8.850 | 8.850 | 8.850 | 7.804 | 100 |
| 2025-07-08 | 9.190 | 9.190 | 9.100 | 9.100 | 8.025 | 1,000 |
| 2025-07-07 | 9.000 | 9.000 | 9.000 | 9.000 | 7.936 | 100 |
| 2025-07-04 | 9.000 | 9.000 | 9.000 | 9.000 | 7.936 | 100 |
| 2025-07-03 | 9.100 | 9.200 | 8.800 | 9.190 | 8.104 | 45,100 |
| 2025-07-02 | 9.100 | 9.100 | 9.100 | 9.100 | 8.025 | 300 |
| 2025-07-01 | 8.800 | 9.090 | 8.800 | 9.090 | 8.016 | 5,100 |
| 2025-06-30 | 8.900 | 8.900 | 8.800 | 8.800 | 7.760 | 73,800 |
| 2025-06-27 | 9.000 | 9.100 | 9.000 | 9.000 | 7.936 | 10,300 |
| 2025-06-26 | 8.990 | 8.990 | 8.990 | 8.990 | 7.928 | 1,000 |
| 2025-06-25 | 8.700 | 8.990 | 8.700 | 8.990 | 7.928 | 1,700 |
| 2025-06-23 | 8.610 | 8.610 | 8.600 | 8.600 | 7.584 | 4,100 |
| 2025-06-20 | 8.610 | 8.610 | 8.610 | 8.610 | 7.593 | 100 |
| 2025-06-19 | 8.990 | 8.990 | 8.990 | 8.990 | 7.928 | 100 |
| 2025-06-18 | 8.600 | 9.000 | 8.600 | 9.000 | 7.936 | 400 |
| 2025-06-17 | 8.520 | 8.520 | 8.500 | 8.500 | 7.496 | 1,300 |
| 2025-06-16 | 8.990 | 8.990 | 8.990 | 8.990 | 7.928 | 100 |
| 2025-06-13 | 8.410 | 8.900 | 8.410 | 8.900 | 7.848 | 5,900 |
| 2025-06-10 | 8.410 | 8.890 | 8.400 | 8.890 | 7.839 | 7,000 |
| 2025-06-09 | 8.420 | 8.420 | 8.420 | 8.420 | 7.425 | 100 |
| 2025-06-05 | 8.270 | 8.990 | 8.270 | 8.990 | 7.928 | 2,900 |
| 2025-06-04 | 8.990 | 8.990 | 8.260 | 8.260 | 7.284 | 3,800 |
| 2025-06-03 | 8.300 | 8.990 | 8.300 | 8.990 | 7.928 | 500 |
| 2025-05-27 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 400 |
| 2025-05-26 | 8.500 | 8.590 | 8.500 | 8.500 | 7.496 | 4,200 |
| 2025-05-22 | 8.900 | 8.990 | 8.900 | 8.990 | 7.928 | 300 |
| 2025-05-19 | 8.990 | 8.990 | 8.990 | 8.990 | 7.928 | 100 |
| 2025-05-15 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 45,000 |
| 2025-05-14 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 100 |
| 2025-05-13 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 5,200 |
| 2025-05-08 | 8.900 | 8.900 | 8.900 | 8.900 | 7.848 | 600 |
| 2025-05-07 | 8.900 | 8.900 | 8.900 | 8.900 | 7.848 | 5,000 |
| 2025-05-05 | 8.800 | 8.800 | 8.700 | 8.800 | 7.760 | 12,400 |
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.