Altus Property Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 8.740 | 8.990 | 8.700 | 8.700 | 7.672 | 12,200 |
| 2025-04-30 | 8.700 | 8.700 | 8.600 | 8.600 | 7.584 | 5,000 |
| 2025-04-29 | 8.500 | 8.880 | 8.500 | 8.880 | 7.831 | 21,000 |
| 2025-04-28 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 100 |
| 2025-04-25 | 8.500 | 8.800 | 8.500 | 8.500 | 7.496 | 1,600 |
| 2025-04-24 | 8.600 | 8.600 | 8.600 | 8.600 | 7.584 | 2,000 |
| 2025-04-22 | 8.420 | 8.420 | 8.420 | 8.420 | 7.425 | 11,600 |
| 2025-04-21 | 8.400 | 8.400 | 8.400 | 8.400 | 7.407 | 3,000 |
| 2025-04-16 | 8.500 | 8.720 | 8.420 | 8.720 | 7.690 | 4,300 |
| 2025-04-15 | 8.490 | 8.500 | 8.490 | 8.500 | 7.496 | 2,200 |
| 2025-04-14 | 8.300 | 8.430 | 8.300 | 8.430 | 7.434 | 2,600 |
| 2025-04-10 | 8.200 | 8.200 | 8.110 | 8.200 | 7.231 | 474,000 |
| 2025-04-08 | 8.100 | 8.200 | 8.100 | 8.200 | 7.231 | 301,000 |
| 2025-04-07 | 8.100 | 8.100 | 8.100 | 8.100 | 7.143 | 100 |
| 2025-04-04 | 8.100 | 8.100 | 8.100 | 8.100 | 7.143 | 200 |
| 2025-04-03 | 8.100 | 8.100 | 8.100 | 8.100 | 7.143 | 2,100 |
| 2025-04-02 | 8.120 | 8.150 | 8.120 | 8.120 | 7.160 | 10,400 |
| 2025-03-31 | 8.150 | 8.180 | 8.140 | 8.140 | 7.178 | 130,200 |
| 2025-03-28 | 8.160 | 8.160 | 8.160 | 8.160 | 7.196 | 104,200 |
| 2025-03-27 | 8.490 | 8.500 | 8.200 | 8.200 | 7.231 | 210,100 |
| 2025-03-26 | 8.560 | 8.590 | 8.490 | 8.500 | 7.496 | 104,500 |
| 2025-03-25 | 8.490 | 8.490 | 8.490 | 8.490 | 7.487 | 100 |
| 2025-03-24 | 8.580 | 8.580 | 8.120 | 8.120 | 7.160 | 2,700 |
| 2025-03-20 | 8.180 | 8.180 | 8.140 | 8.140 | 7.178 | 11,100 |
| 2025-03-19 | 8.200 | 8.200 | 8.160 | 8.160 | 7.196 | 6,000 |
| 2025-03-13 | 8.650 | 8.650 | 8.650 | 8.650 | 7.628 | 100 |
| 2025-03-12 | 8.650 | 8.650 | 8.650 | 8.650 | 7.628 | 100 |
| 2025-03-10 | 8.140 | 8.140 | 8.140 | 8.140 | 7.178 | 100 |
| 2025-03-07 | 8.120 | 8.120 | 8.120 | 8.120 | 7.160 | 400 |
| 2025-03-06 | 8.120 | 8.120 | 8.100 | 8.100 | 7.143 | 6,200 |
| 2025-03-05 | 8.140 | 8.140 | 8.120 | 8.120 | 7.160 | 4,300 |
| 2025-03-03 | 8.120 | 8.120 | 8.120 | 8.120 | 7.160 | 500 |
| 2025-02-28 | 8.120 | 8.120 | 8.120 | 8.120 | 7.160 | 1,100 |
| 2025-02-27 | 8.160 | 8.160 | 8.160 | 8.160 | 7.196 | 400 |
| 2025-02-26 | 8.160 | 8.160 | 8.100 | 8.120 | 7.160 | 44,100 |
| 2025-02-25 | 8.680 | 8.680 | 8.160 | 8.160 | 7.196 | 600 |
| 2025-02-19 | 8.140 | 8.170 | 8.140 | 8.170 | 7.205 | 300 |
| 2025-02-17 | 8.690 | 8.690 | 8.690 | 8.690 | 7.663 | 100 |
| 2025-02-14 | 8.140 | 8.180 | 8.140 | 8.180 | 7.213 | 12,000 |
| 2025-02-13 | 8.140 | 8.730 | 8.130 | 8.730 | 7.698 | 3,300 |
| 2025-02-12 | 8.140 | 8.140 | 8.140 | 8.140 | 7.178 | 100 |
| 2025-02-11 | 8.290 | 8.770 | 8.280 | 8.770 | 7.734 | 2,000 |
| 2025-02-07 | 8.290 | 8.290 | 8.280 | 8.280 | 7.302 | 500 |
| 2025-02-06 | 8.800 | 8.800 | 8.750 | 8.750 | 7.716 | 1,800 |
| 2025-02-05 | 8.800 | 8.800 | 8.800 | 8.800 | 7.760 | 500 |
| 2025-02-04 | 8.300 | 8.820 | 8.300 | 8.820 | 7.778 | 400 |
| 2025-02-03 | 8.500 | 8.820 | 8.500 | 8.820 | 7.778 | 6,700 |
| 2025-01-31 | 8.340 | 8.700 | 8.300 | 8.700 | 7.672 | 6,300 |
| 2025-01-28 | 8.800 | 8.800 | 8.800 | 8.800 | 7.760 | 100 |
| 2025-01-27 | 8.800 | 8.800 | 8.800 | 8.800 | 7.760 | 400 |
| 2025-01-24 | 8.360 | 8.360 | 8.350 | 8.350 | 7.363 | 2,000 |
| 2025-01-23 | 8.600 | 8.600 | 8.400 | 8.400 | 7.407 | 212,200 |
| 2025-01-22 | 8.830 | 8.830 | 8.530 | 8.530 | 7.522 | 200 |
| 2025-01-21 | 8.510 | 8.510 | 8.510 | 8.510 | 7.504 | 100 |
| 2025-01-20 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 3,700 |
| 2025-01-17 | 8.830 | 8.830 | 8.830 | 8.830 | 7.787 | 200 |
| 2025-01-16 | 8.320 | 8.800 | 8.320 | 8.800 | 7.760 | 5,400 |
| 2025-01-15 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 1,200 |
| 2025-01-14 | 8.310 | 8.500 | 8.310 | 8.500 | 7.496 | 5,200 |
| 2025-01-09 | 8.300 | 8.300 | 8.300 | 8.300 | 7.319 | 100 |
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.