Aboitiz Equity Ventures, Inc. (ABTZY)
OTCMKTS · Delayed Price · Currency is USD
5.87
-0.24 (-3.93%)
Jul 16, 2025, 4:00 PM EDT
Aboitiz Equity Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 200 |
| Jun 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 150 |
| Jun 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -7.84% | 800 |
| Jun 4, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Jun 3, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Jun 2, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| May 30, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| May 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| May 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| May 27, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| May 23, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| May 22, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| May 21, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| May 20, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| May 19, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 31.99% | 100 |
| May 16, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| May 15, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 33 |
| May 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| May 13, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| May 12, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| May 9, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| May 8, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| May 7, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| May 6, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| May 5, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |