Altus Property Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | 8.640 | 8.640 | 8.640 | 8.640 | 7.619 | 5,000 |
| 2024-06-20 | 9.150 | 9.150 | 9.150 | 9.150 | 8.069 | 100 |
| 2024-06-19 | 9.190 | 9.200 | 8.700 | 9.200 | 8.113 | 12,200 |
| 2024-06-18 | 8.520 | 8.990 | 8.520 | 8.990 | 7.928 | 5,600 |
| 2024-06-11 | 8.520 | 9.090 | 8.520 | 9.090 | 8.016 | 5,300 |
| 2024-06-10 | 8.480 | 9.280 | 8.480 | 9.280 | 8.183 | 6,000 |
| 2024-06-07 | 9.290 | 9.290 | 9.290 | 9.290 | 8.192 | 4,000 |
| 2024-06-06 | 8.460 | 8.460 | 8.460 | 8.460 | 7.460 | 300 |
| 2024-06-05 | 9.280 | 9.290 | 8.460 | 8.460 | 7.460 | 21,000 |
| 2024-06-04 | 9.300 | 9.300 | 9.100 | 9.100 | 8.025 | 1,500 |
| 2024-05-31 | 9.000 | 9.000 | 9.000 | 9.000 | 7.936 | 3,000 |
| 2024-05-28 | 9.000 | 9.260 | 9.000 | 9.250 | 8.157 | 6,400 |
| 2024-05-27 | 9.200 | 9.290 | 9.200 | 9.280 | 8.183 | 10,500 |
| 2024-05-24 | 8.730 | 9.290 | 8.730 | 9.290 | 8.192 | 1,800 |
| 2024-05-23 | 9.390 | 9.390 | 8.620 | 8.620 | 7.601 | 2,200 |
| 2024-05-22 | 8.520 | 8.520 | 8.520 | 8.520 | 7.513 | 1,500 |
| 2024-05-21 | 9.430 | 9.430 | 8.400 | 8.400 | 7.407 | 1,100 |
| 2024-05-20 | 9.490 | 9.490 | 9.460 | 9.460 | 8.342 | 1,900 |
| 2024-05-17 | 9.490 | 9.490 | 9.490 | 9.490 | 8.369 | 1,900 |
| 2024-05-16 | 8.380 | 8.400 | 8.380 | 8.400 | 7.407 | 800 |
| 2024-05-15 | 8.380 | 8.380 | 8.380 | 8.380 | 7.390 | 1,200 |
| 2024-05-14 | 8.380 | 8.380 | 8.380 | 8.380 | 7.390 | 200 |
| 2024-05-13 | 8.330 | 8.330 | 8.330 | 8.330 | 7.346 | 100 |
| 2024-05-10 | 9.590 | 9.590 | 9.500 | 9.500 | 8.377 | 5,400 |
| 2024-05-07 | 9.600 | 9.600 | 9.600 | 9.600 | 8.466 | 100 |
| 2024-05-06 | 8.200 | 9.680 | 8.200 | 9.660 | 8.518 | 3,900 |
| 2024-05-03 | 8.800 | 8.800 | 8.010 | 8.200 | 7.231 | 221,600 |
| 2024-05-02 | 9.500 | 9.500 | 9.500 | 9.500 | 8.377 | 200 |
| 2024-04-29 | 8.920 | 8.920 | 8.920 | 8.920 | 7.866 | 700 |
| 2024-04-25 | 9.690 | 9.690 | 8.920 | 8.920 | 7.866 | 8,300 |
| 2024-04-24 | 9.210 | 9.210 | 8.900 | 8.900 | 7.848 | 122,000 |
| 2024-04-23 | 9.200 | 9.200 | 9.200 | 9.200 | 8.113 | 500 |
| 2024-04-22 | 9.200 | 9.200 | 9.200 | 9.200 | 8.113 | 7,500 |
| 2024-04-19 | 9.700 | 9.700 | 9.190 | 9.190 | 8.104 | 13,000 |
| 2024-04-18 | 9.500 | 9.500 | 9.500 | 9.500 | 8.377 | 3,700 |
| 2024-04-17 | 9.680 | 9.680 | 9.680 | 9.680 | 8.536 | 400 |
| 2024-04-16 | 9.500 | 9.940 | 9.200 | 9.700 | 8.554 | 8,200 |
| 2024-04-15 | 10.320 | 10.320 | 9.540 | 9.540 | 8.413 | 23,100 |
| 2024-04-12 | 10.520 | 10.520 | 9.620 | 9.620 | 8.483 | 61,500 |
| 2024-04-11 | 9.640 | 10.000 | 9.630 | 9.640 | 8.501 | 90,400 |
| 2024-04-08 | 10.620 | 10.620 | 10.620 | 10.620 | 9.365 | 1,200 |
| 2024-04-05 | 10.740 | 10.740 | 10.740 | 10.740 | 9.471 | 2,700 |
| 2024-04-04 | 9.740 | 9.740 | 9.740 | 9.740 | 8.589 | 12,400 |
| 2024-04-03 | 9.680 | 9.700 | 9.680 | 9.700 | 8.554 | 2,700 |
| 2024-04-02 | 10.700 | 10.700 | 9.620 | 10.680 | 9.418 | 20,800 |
| 2024-04-01 | 9.800 | 9.900 | 9.580 | 9.670 | 8.527 | 24,000 |
| 2024-03-27 | 10.120 | 10.780 | 10.120 | 10.740 | 9.471 | 18,000 |
| 2024-03-26 | 9.760 | 9.900 | 9.760 | 9.900 | 8.730 | 6,300 |
| 2024-03-25 | 9.780 | 9.780 | 9.780 | 9.780 | 8.624 | 200 |
| 2024-03-22 | 9.780 | 9.780 | 9.780 | 9.780 | 8.624 | 200 |
| 2024-03-21 | 9.410 | 9.770 | 9.410 | 9.770 | 8.615 | 4,200 |
| 2024-03-20 | 9.300 | 9.410 | 9.300 | 9.410 | 8.298 | 3,000 |
| 2024-03-18 | 9.310 | 9.320 | 9.310 | 9.320 | 8.219 | 3,300 |
| 2024-03-15 | 9.400 | 9.400 | 9.190 | 9.220 | 8.130 | 74,200 |
| 2024-03-14 | 9.170 | 9.200 | 9.170 | 9.200 | 8.113 | 200 |
| 2024-03-13 | 9.490 | 9.800 | 9.490 | 9.800 | 8.642 | 1,100 |
| 2024-03-12 | 9.400 | 9.400 | 9.400 | 9.400 | 8.289 | 8,400 |
| 2024-03-11 | 9.260 | 9.440 | 9.250 | 9.440 | 8.324 | 5,900 |
| 2024-03-06 | 9.500 | 9.500 | 9.490 | 9.490 | 8.369 | 1,600 |
| 2024-03-05 | 9.330 | 9.330 | 9.330 | 9.330 | 8.227 | 700 |
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.