Aboitiz Equity Ventures, Inc. (ABTZY)
OTCMKTS · Delayed Price · Currency is USD
5.30
0.00 (0.00%)
Aug 25, 2025, 8:00 PM EDT
Aboitiz Equity Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 18, 2025 | 5.47 | 5.47 | 5.30 | 5.30 | 5.30 | -6.03% | 352 |
| Aug 15, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 1 |
| Aug 14, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Aug 13, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Aug 12, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Aug 11, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 5 |
| Aug 8, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 3.30% | 207 |
| Aug 7, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.87% | 500 |
| Aug 6, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 1,001 |
| Aug 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Aug 4, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Aug 1, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -8.69% | 100 |
| Jul 31, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 28 |
| Jul 30, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 29, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 28, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 25, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 24, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 23, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 22, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 21, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 18, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 17, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -3.93% | 100 |
| Jul 15, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 14, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 11, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 83 |
| Jul 10, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 9, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 8, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 7, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 3, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 2, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 1, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jun 30, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -4.83% | 1,000 |
| Jun 27, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 26, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 60 |
| Jun 25, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 24, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 7.00% | 100 |
| Jun 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | 307 |
| Jun 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 16, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |