Altus Property Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 8.620 | 8.620 | 8.220 | 8.220 | 7.249 | 200 |
| 2024-09-26 | 8.690 | 8.690 | 8.690 | 8.690 | 7.663 | 1,700 |
| 2024-09-25 | 8.690 | 8.690 | 8.220 | 8.220 | 7.249 | 400 |
| 2024-09-24 | 8.280 | 8.280 | 8.280 | 8.280 | 7.302 | 5,500 |
| 2024-09-23 | 8.410 | 8.800 | 8.260 | 8.260 | 7.284 | 36,000 |
| 2024-09-20 | 8.820 | 8.870 | 8.810 | 8.830 | 7.787 | 9,700 |
| 2024-09-19 | 8.320 | 8.320 | 8.200 | 8.200 | 7.231 | 96,900 |
| 2024-09-18 | 8.250 | 8.280 | 8.250 | 8.280 | 7.302 | 8,600 |
| 2024-09-16 | 8.790 | 8.790 | 8.270 | 8.760 | 7.725 | 44,700 |
| 2024-09-13 | 8.450 | 8.790 | 8.450 | 8.790 | 7.751 | 1,400 |
| 2024-09-12 | 8.780 | 8.780 | 8.300 | 8.300 | 7.319 | 4,400 |
| 2024-09-11 | 8.270 | 8.750 | 8.270 | 8.750 | 7.716 | 1,300 |
| 2024-09-10 | 8.800 | 8.800 | 8.800 | 8.800 | 7.760 | 200 |
| 2024-09-09 | 8.700 | 8.800 | 8.700 | 8.800 | 7.760 | 3,800 |
| 2024-09-06 | 8.780 | 8.780 | 8.690 | 8.690 | 7.663 | 6,200 |
| 2024-09-05 | 8.790 | 8.790 | 8.790 | 8.790 | 7.751 | 500 |
| 2024-09-04 | 8.500 | 8.840 | 8.200 | 8.240 | 7.266 | 11,900 |
| 2024-09-03 | 8.600 | 8.600 | 8.600 | 8.600 | 7.584 | 6,300 |
| 2024-09-02 | 8.800 | 8.800 | 8.800 | 8.800 | 7.760 | 600 |
| 2024-08-30 | 8.700 | 8.700 | 8.550 | 8.550 | 7.540 | 1,600 |
| 2024-08-29 | 8.160 | 8.500 | 8.160 | 8.500 | 7.496 | 10,800 |
| 2024-08-28 | 8.410 | 8.410 | 8.410 | 8.410 | 7.416 | 1,200 |
| 2024-08-27 | 8.880 | 8.880 | 8.120 | 8.120 | 7.160 | 1,300 |
| 2024-08-22 | 8.200 | 8.880 | 8.200 | 8.880 | 7.831 | 5,700 |
| 2024-08-20 | 8.880 | 8.880 | 8.240 | 8.240 | 7.266 | 1,500 |
| 2024-08-19 | 8.840 | 8.840 | 8.200 | 8.200 | 7.231 | 24,400 |
| 2024-08-16 | 8.220 | 8.300 | 8.200 | 8.200 | 7.231 | 55,600 |
| 2024-08-15 | 8.220 | 8.300 | 8.220 | 8.300 | 7.319 | 10,800 |
| 2024-08-14 | 8.220 | 8.220 | 8.200 | 8.200 | 7.231 | 27,400 |
| 2024-08-13 | 8.220 | 8.550 | 8.220 | 8.220 | 7.249 | 8,700 |
| 2024-08-12 | 8.230 | 8.230 | 8.230 | 8.230 | 7.257 | 1,200 |
| 2024-08-09 | 8.250 | 8.250 | 8.220 | 8.220 | 7.249 | 10,900 |
| 2024-08-08 | 8.900 | 8.900 | 8.900 | 8.900 | 7.848 | 300 |
| 2024-08-07 | 8.220 | 8.540 | 8.220 | 8.220 | 7.249 | 1,700 |
| 2024-08-05 | 8.220 | 8.500 | 8.220 | 8.220 | 7.249 | 25,200 |
| 2024-08-01 | 8.550 | 8.550 | 8.220 | 8.220 | 7.249 | 4,500 |
| 2024-07-31 | 8.550 | 8.550 | 8.220 | 8.220 | 7.249 | 11,000 |
| 2024-07-30 | 8.550 | 8.550 | 8.550 | 8.550 | 7.540 | 14,400 |
| 2024-07-29 | 8.200 | 9.000 | 8.200 | 9.000 | 7.936 | 10,100 |
| 2024-07-26 | 8.550 | 8.550 | 8.550 | 8.550 | 7.540 | 100 |
| 2024-07-25 | 8.550 | 8.550 | 8.550 | 8.550 | 7.540 | 10,000 |
| 2024-07-23 | 8.500 | 8.550 | 8.500 | 8.550 | 7.540 | 9,400 |
| 2024-07-22 | 8.550 | 8.550 | 8.550 | 8.550 | 7.540 | 103,400 |
| 2024-07-19 | 8.630 | 8.630 | 8.630 | 8.630 | 7.610 | 900 |
| 2024-07-18 | 9.000 | 9.000 | 8.630 | 8.630 | 7.610 | 16,300 |
| 2024-07-17 | 8.640 | 9.020 | 8.640 | 9.020 | 7.954 | 12,400 |
| 2024-07-11 | 8.630 | 8.630 | 8.630 | 8.630 | 7.610 | 1,600 |
| 2024-07-09 | 9.000 | 9.000 | 8.600 | 8.600 | 7.584 | 6,700 |
| 2024-07-08 | 8.930 | 9.000 | 8.930 | 9.000 | 7.936 | 1,400 |
| 2024-07-05 | 9.000 | 9.000 | 9.000 | 9.000 | 7.936 | 26,300 |
| 2024-07-04 | 9.000 | 9.000 | 8.940 | 9.000 | 7.936 | 10,900 |
| 2024-07-03 | 9.000 | 9.000 | 9.000 | 9.000 | 7.936 | 12,000 |
| 2024-07-02 | 8.830 | 9.000 | 8.830 | 9.000 | 7.936 | 4,100 |
| 2024-07-01 | 8.750 | 8.820 | 8.750 | 8.820 | 7.778 | 1,600 |
| 2024-06-28 | 9.000 | 9.000 | 9.000 | 9.000 | 7.936 | 2,000 |
| 2024-06-27 | 8.950 | 9.050 | 8.950 | 9.050 | 7.981 | 6,500 |
| 2024-06-26 | 8.950 | 9.050 | 8.950 | 9.050 | 7.981 | 3,400 |
| 2024-06-25 | 8.700 | 8.950 | 8.700 | 8.950 | 7.892 | 2,400 |
| 2024-06-24 | 8.650 | 9.000 | 8.650 | 9.000 | 7.936 | 6,600 |
| 2024-06-21 | 8.640 | 8.640 | 8.640 | 8.640 | 7.619 | 5,000 |
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.