Altus Property Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 8.300 | 8.600 | 8.300 | 8.600 | 7.584 | 2,800 |
| 2025-01-07 | 8.300 | 8.300 | 8.300 | 8.300 | 7.319 | 100 |
| 2025-01-03 | 8.300 | 8.300 | 8.300 | 8.300 | 7.319 | 4,500 |
| 2025-01-02 | 8.330 | 8.350 | 8.330 | 8.350 | 7.363 | 12,500 |
| 2024-12-27 | 8.320 | 8.320 | 8.320 | 8.320 | 7.337 | 300 |
| 2024-12-26 | 8.480 | 8.590 | 8.480 | 8.590 | 7.575 | 5,100 |
| 2024-12-23 | 8.300 | 8.500 | 8.300 | 8.500 | 7.496 | 6,100 |
| 2024-12-19 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 8,000 |
| 2024-12-18 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 8,800 |
| 2024-12-17 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 5,000 |
| 2024-12-16 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 1,000 |
| 2024-12-13 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 24,900 |
| 2024-12-10 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 3,100 |
| 2024-12-09 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 200 |
| 2024-12-06 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 8,900 |
| 2024-12-05 | 8.530 | 8.530 | 8.530 | 8.530 | 7.522 | 1,000 |
| 2024-12-04 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 600 |
| 2024-12-02 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 200 |
| 2024-11-29 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 3,600 |
| 2024-11-28 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 4,200 |
| 2024-11-27 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 9,800 |
| 2024-11-26 | 8.530 | 8.530 | 8.530 | 8.530 | 7.522 | 500 |
| 2024-11-22 | 8.550 | 8.550 | 8.540 | 8.540 | 7.531 | 5,400 |
| 2024-11-21 | 8.680 | 8.680 | 8.360 | 8.360 | 7.372 | 1,800 |
| 2024-11-20 | 8.360 | 8.360 | 8.360 | 8.360 | 7.372 | 800 |
| 2024-11-19 | 8.380 | 8.690 | 8.380 | 8.690 | 7.663 | 400 |
| 2024-11-18 | 8.790 | 8.790 | 8.780 | 8.780 | 7.742 | 300 |
| 2024-11-15 | 8.390 | 8.390 | 8.360 | 8.360 | 7.372 | 43,400 |
| 2024-11-14 | 8.420 | 8.420 | 8.420 | 8.420 | 7.425 | 19,900 |
| 2024-11-13 | 8.440 | 8.850 | 8.440 | 8.850 | 7.804 | 900 |
| 2024-11-12 | 8.420 | 8.440 | 8.420 | 8.440 | 7.443 | 4,100 |
| 2024-11-11 | 8.410 | 8.410 | 8.410 | 8.410 | 7.416 | 300 |
| 2024-11-08 | 8.580 | 8.870 | 8.580 | 8.870 | 7.822 | 7,000 |
| 2024-11-07 | 8.410 | 8.410 | 8.410 | 8.410 | 7.416 | 5,100 |
| 2024-11-06 | 8.400 | 8.400 | 8.400 | 8.400 | 7.407 | 300 |
| 2024-11-05 | 8.580 | 8.580 | 8.400 | 8.400 | 7.407 | 3,500 |
| 2024-11-04 | 8.580 | 8.580 | 8.580 | 8.580 | 7.566 | 800 |
| 2024-10-31 | 8.590 | 8.590 | 8.590 | 8.590 | 7.575 | 1,100 |
| 2024-10-30 | 8.600 | 8.600 | 8.600 | 8.600 | 7.584 | 100 |
| 2024-10-29 | 8.410 | 8.600 | 8.410 | 8.600 | 7.584 | 700 |
| 2024-10-28 | 8.430 | 8.430 | 8.400 | 8.400 | 7.407 | 26,800 |
| 2024-10-25 | 8.400 | 8.800 | 8.400 | 8.440 | 7.443 | 290,700 |
| 2024-10-24 | 8.380 | 8.800 | 8.380 | 8.380 | 7.390 | 4,600 |
| 2024-10-23 | 8.800 | 8.800 | 8.380 | 8.380 | 7.390 | 1,200 |
| 2024-10-22 | 8.880 | 8.880 | 8.300 | 8.300 | 7.319 | 800 |
| 2024-10-21 | 8.870 | 8.870 | 8.280 | 8.300 | 7.319 | 400 |
| 2024-10-18 | 8.800 | 8.800 | 8.500 | 8.500 | 7.496 | 9,300 |
| 2024-10-17 | 8.680 | 8.860 | 8.500 | 8.500 | 7.496 | 1,800 |
| 2024-10-16 | 8.680 | 8.680 | 8.680 | 8.680 | 7.654 | 200 |
| 2024-10-15 | 8.700 | 8.700 | 8.700 | 8.700 | 7.672 | 1,500 |
| 2024-10-14 | 8.750 | 8.760 | 8.750 | 8.760 | 7.725 | 7,900 |
| 2024-10-11 | 8.790 | 8.790 | 8.790 | 8.790 | 7.751 | 600 |
| 2024-10-09 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 800 |
| 2024-10-08 | 8.720 | 8.720 | 8.660 | 8.700 | 7.672 | 1,100 |
| 2024-10-07 | 8.500 | 8.500 | 8.230 | 8.230 | 7.257 | 13,300 |
| 2024-10-04 | 8.730 | 8.740 | 8.540 | 8.550 | 7.540 | 14,800 |
| 2024-10-03 | 8.500 | 8.500 | 8.500 | 8.500 | 7.496 | 100 |
| 2024-10-02 | 8.770 | 8.770 | 8.230 | 8.230 | 7.257 | 22,200 |
| 2024-10-01 | 8.240 | 8.240 | 8.240 | 8.240 | 7.266 | 300 |
| 2024-09-30 | 8.680 | 8.680 | 8.220 | 8.660 | 7.637 | 25,400 |
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.