Altus Property Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	9.990	9.990	9.990	9.990	9.990	400
2026-07-15	9.980	9.980	9.980	9.980	9.980	200
2026-07-14	9.890	9.980	9.880	9.980	9.980	11,600
2026-07-13	9.890	9.890	9.880	9.890	9.890	26,400
2026-07-10	9.880	9.900	9.880	9.900	9.900	11,400
2026-07-09	9.860	9.880	9.840	9.880	9.880	14,400
2026-07-08	9.860	10.000	9.840	9.840	9.840	18,200
2026-07-07	10.000	10.000	9.860	9.860	9.860	4,900
2026-07-03	10.000	10.000	9.840	10.000	10.000	6,600
2026-07-02	9.900	10.000	9.900	10.000	10.000	200
2026-06-30	10.000	10.000	10.000	10.000	10.000	200
2026-06-29	9.840	10.200	9.840	10.200	10.200	7,200
2026-06-25	10.020	10.200	9.870	10.080	10.080	6,900
2026-06-24	10.280	10.280	10.280	10.280	10.280	400
2026-06-23	10.280	10.280	10.280	10.280	10.280	200
2026-06-22	10.000	10.000	10.000	10.000	10.000	1,900
2026-06-19	10.020	10.020	10.020	10.020	10.020	2,500
2026-06-18	10.000	10.060	9.840	10.060	10.060	3,100
2026-06-16	9.880	10.160	9.880	10.160	10.160	32,300
2026-06-15	10.200	10.200	9.880	10.180	10.180	2,400
2026-06-11	9.880	10.300	9.880	10.200	10.200	1,100
2026-06-10	10.000	10.000	9.880	9.880	9.880	31,400
2026-06-09	10.200	10.200	9.880	10.160	10.160	11,400
2026-06-08	10.000	10.000	9.780	9.780	9.780	12,400
2026-06-05	10.200	10.200	9.800	10.160	10.160	1,400
2026-06-04	9.900	10.200	9.780	10.200	10.200	33,900
2026-06-03	10.180	10.180	9.800	9.900	9.900	3,900
2026-06-02	9.880	9.900	9.780	9.900	9.900	41,400
2026-06-01	10.000	10.000	9.060	9.880	9.880	41,000
2026-05-29	9.580	10.000	9.580	10.000	10.000	2,500
2026-05-28	10.120	10.120	10.100	10.100	10.100	1,800
2026-05-26	9.510	10.200	9.510	10.120	10.120	6,200
2026-05-25	10.500	10.500	9.500	10.220	10.220	16,900
2026-05-22	11.160	11.160	11.000	11.000	9.700	2,265,700
2026-05-21	11.000	11.160	11.000	11.000	9.700	6,700
2026-05-20	11.000	11.000	10.920	11.000	9.700	17,100
2026-05-19	10.900	11.000	10.900	11.000	9.700	12,400
2026-05-18	11.100	11.100	10.980	11.000	9.700	16,700
2026-05-15	11.000	11.040	10.820	10.980	9.682	36,400
2026-05-14	11.080	11.100	10.920	11.060	9.753	24,500
2026-05-13	11.100	11.100	10.800	11.080	9.771	79,100
2026-05-12	11.020	12.000	11.000	11.000	9.700	162,900
2026-05-11	8.780	10.400	8.780	10.400	9.171	7,500
2026-05-08	10.400	10.400	10.400	10.400	9.171	200
2026-05-07	10.500	10.500	10.440	10.440	9.206	1,600
2026-05-06	8.930	10.500	8.930	10.500	9.259	93,200
2026-05-05	8.670	8.670	8.670	8.670	7.645	100
2026-05-04	8.670	8.670	8.670	8.670	7.645	6,600
2026-04-30	8.900	8.900	8.500	8.550	7.540	80,200
2026-04-29	8.540	8.910	8.500	8.550	7.540	125,300
2026-04-28	8.600	8.600	8.600	8.600	7.584	400
2026-04-27	8.600	8.600	8.600	8.600	7.584	100
2026-04-24	8.600	8.600	8.600	8.600	7.584	5,000
2026-04-23	8.650	8.650	8.650	8.650	7.628	10,000
2026-04-21	8.530	8.600	8.530	8.600	7.584	200
2026-04-20	8.600	8.600	8.600	8.600	7.584	200
2026-04-17	8.930	8.930	8.600	8.600	7.584	4,900
2026-04-15	8.500	8.700	8.500	8.650	7.628	12,900
2026-04-10	8.500	8.500	8.500	8.500	7.496	15,100
2026-04-07	8.650	8.650	8.500	8.500	7.496	16,800

← NewerPage 2 of 18 · 1,044 trading daysOlder →

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.