Aboitiz Equity Ventures Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	63.000	63.250	61.050	61.800	52.175	440,690
2022-02-22	60.200	63.000	60.200	63.000	53.188	970,530
2022-02-21	61.200	61.450	59.650	61.200	51.668	642,680
2022-02-18	62.000	62.200	60.500	61.200	51.668	1,015,100
2022-02-17	62.000	62.900	61.750	62.800	53.019	929,110
2022-02-16	60.850	63.000	59.500	63.000	53.188	1,280,940
2022-02-15	58.200	60.900	58.200	60.900	51.415	1,181,220
2022-02-14	57.400	59.000	57.400	58.050	49.009	984,240
2022-02-11	60.800	60.800	56.550	57.500	48.544	4,296,750
2022-02-10	60.450	61.000	59.050	59.500	50.233	798,320
2022-02-09	60.800	61.800	60.450	60.450	51.035	558,980
2022-02-08	61.250	61.900	60.700	61.000	51.499	821,080
2022-02-07	62.000	62.000	60.550	61.000	51.499	769,210
2022-02-04	60.350	62.000	60.350	62.000	52.343	531,920
2022-02-03	62.500	63.000	60.000	60.000	50.655	997,710
2022-02-02	63.000	63.400	62.050	62.500	52.766	772,650
2022-01-31	63.100	65.150	62.600	63.000	53.188	2,401,560
2022-01-28	62.950	63.050	62.150	62.500	52.766	722,250
2022-01-27	62.500	63.350	62.000	63.000	53.188	675,110
2022-01-26	63.000	63.500	61.850	62.500	52.766	1,793,130
2022-01-25	63.500	64.050	62.000	64.050	54.074	1,103,110
2022-01-24	62.950	63.500	61.850	63.500	53.610	596,660
2022-01-21	60.700	62.950	60.700	62.950	53.146	830,230
2022-01-20	62.300	62.900	60.350	60.350	50.950	1,184,450
2022-01-19	60.300	62.300	60.000	62.300	52.597	1,020,820
2022-01-18	60.500	61.700	60.200	60.850	51.373	658,550
2022-01-17	60.500	61.250	60.000	60.100	50.739	454,960
2022-01-14	60.000	64.250	59.850	60.000	50.655	2,243,000
2022-01-13	59.500	60.100	59.000	60.000	50.655	2,366,890
2022-01-12	58.500	59.500	58.050	59.500	50.233	1,075,930
2022-01-11	58.500	59.750	58.050	58.500	49.389	2,901,020
2022-01-10	56.600	58.950	54.850	58.500	49.389	2,736,050
2022-01-07	56.400	56.750	54.850	56.700	47.869	1,138,010
2022-01-06	55.350	56.700	53.500	56.700	47.869	1,340,760
2022-01-05	55.750	56.250	53.000	55.400	46.771	1,208,040
2022-01-03	54.450	56.450	52.350	55.750	47.067	2,427,450
2021-12-31	57.900	57.900	54.450	54.450	45.969	1,793,000
2021-12-29	59.450	59.450	57.650	58.300	49.220	1,607,600
2021-12-28	58.050	59.850	57.100	59.050	49.853	1,116,390
2021-12-27	56.550	58.150	56.500	58.050	49.009	716,050
2021-12-24	58.100	58.150	56.500	56.500	47.700	263,340
2021-12-23	57.200	58.250	57.050	58.050	49.009	1,294,730
2021-12-22	55.700	57.400	55.700	57.200	48.291	529,810
2021-12-21	56.250	56.700	55.800	56.250	47.489	601,100
2021-12-20	55.600	56.400	55.250	56.300	47.531	1,246,830
2021-12-17	56.300	57.750	55.600	55.600	46.940	2,277,460
2021-12-16	55.550	58.000	55.550	56.300	47.531	1,823,680
2021-12-15	58.100	58.350	55.100	57.500	48.544	2,838,100
2021-12-14	58.350	58.500	57.700	58.400	49.304	2,698,810
2021-12-13	57.500	58.500	56.500	58.400	49.304	1,471,380
2021-12-10	55.400	58.550	54.900	57.900	48.882	3,249,110
2021-12-09	52.150	56.050	52.150	55.400	46.771	2,662,250
2021-12-07	53.200	53.500	52.350	53.500	45.167	963,200
2021-12-06	51.400	53.250	50.550	53.200	44.914	2,536,140
2021-12-03	51.000	51.500	50.300	51.450	43.437	3,230,080
2021-12-02	48.600	53.400	48.350	50.300	42.466	2,921,700
2021-12-01	49.400	49.850	47.800	48.500	40.946	2,859,300
2021-11-29	50.250	51.450	49.100	49.100	41.453	5,614,700
2021-11-26	51.700	52.000	50.350	52.000	43.901	873,050
2021-11-25	51.500	54.200	51.200	51.500	43.479	1,611,030

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	1.1000 PHP
2025-03-20	1.5400 PHP
2024-03-18	1.4000 PHP
2023-03-14	1.4700 PHP
2022-03-15	1.6200 PHP
2021-03-16	0.9100 PHP
2020-03-19	1.3000 PHP
2019-03-18	1.3200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.