Aboitiz Equity Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	0.48	0.48	0.48	0.48	0.48	7.04%	101
Oct 31, 2025	0.53	0.53	0.45	0.45	0.45	-29.47%	207
Sep 3, 2024	0.59	0.63	0.59	0.63	0.61	-7.59%	201
Jun 12, 2024	0.68	0.68	0.68	0.68	0.65	-	1,000
Jun 11, 2024	0.68	0.68	0.68	0.68	0.65	-11.01%	1,000
Apr 8, 2024	0.77	0.77	0.77	0.77	0.74	-9.56%	1,000
Mar 4, 2024	0.85	0.85	0.85	0.85	0.81	5.11%	74,396
Oct 31, 2023	0.81	0.84	0.81	0.81	0.77	-3.77%	1,958
Sep 22, 2023	0.84	0.84	0.84	0.84	0.80	0.97%	804
Sep 21, 2023	0.80	0.83	0.80	0.83	0.80	0.18%	904
Sep 19, 2023	0.83	0.83	0.83	0.83	0.80	-0.26%	178
Sep 18, 2023	0.83	0.83	0.83	0.83	0.80	-11.63%	271
Jul 18, 2023	0.96	0.96	0.94	0.94	0.90	0.92%	41,670