Aboitiz Equity Ventures, Inc. (ABTZY)
OTCMKTS · Delayed Price · Currency is USD
5.90
0.00 (0.00%)
Sep 24, 2026, 4:00 PM EST
ABTZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 8.26% | 202 |
| Sep 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 18.74% | 307 |
| Apr 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.08% | 100 |
| Apr 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.92% | 100 |
| Jan 7, 2026 | 4.90 | 5.07 | 4.90 | 5.07 | 4.93 | 21.88% | 300 |
| Dec 29, 2025 | 4.21 | 4.21 | 4.16 | 4.16 | 4.05 | -7.56% | 200 |
| Dec 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | -8.16% | 240 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | 30.32% | 10,000 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.66 | -17.90% | 183 |
| Oct 31, 2025 | 4.77 | 4.77 | 4.58 | 4.58 | 4.46 | -12.18% | 441 |
| Sep 10, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.07 | -1.60% | 130 |
| Aug 18, 2025 | 5.47 | 5.47 | 5.30 | 5.30 | 5.16 | -6.03% | 352 |
| Aug 8, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.49 | 3.31% | 207 |
| Aug 7, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.31 | 1.86% | 500 |
| Aug 6, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.21 | - | 1,001 |
| Aug 1, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.21 | -8.69% | 100 |
| Jul 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.71 | -3.93% | 100 |
| Jun 30, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.94 | -4.83% | 1,000 |
| Jun 24, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.25 | 7.00% | 100 |
| Jun 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | -5.51% | 307 |
| Jun 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | - | 200 |
| Jun 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | - | 150 |
| Jun 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | -7.84% | 800 |
| May 19, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.70 | 31.99% | 100 |
| Mar 21, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | -1.56% | 708 |
| Feb 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.16 | -0.18% | 100 |
| Jan 13, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.17 | -12.78% | 100 |
| Nov 15, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 5.92 | 5.74% | 100 |
| Nov 13, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.60 | -5.73% | 900 |
| Jul 22, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.94 | -0.32% | 100 |
| Jun 25, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.96 | -21.31% | 128 |
| Jan 18, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.58 | -12.34% | 100 |
| Jul 11, 2023 | 9.34 | 9.34 | 9.32 | 9.32 | 8.64 | -2.92% | 700 |
| Jun 22, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 8.90 | 10.85% | 688 |
| Mar 28, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.03 | -33.60% | 110 |
| Jan 25, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 12.10 | -3.29% | 100 |
| Jan 24, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 12.51 | 40.49% | 100 |
| May 20, 2022 | 9.70 | 9.73 | 9.70 | 9.73 | 8.90 | 6.69% | 400 |
| May 10, 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 8.34 | 0.33% | 100 |
| May 6, 2022 | 9.09 | 9.09 | 9.09 | 9.09 | 8.32 | -23.23% | 100 |
| Apr 4, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 10.83 | 0.39% | 3,290 |
| Jan 31, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 10.79 | 14.45% | 824 |
| Sep 23, 2021 | 10.49 | 10.49 | 10.49 | 10.49 | 9.43 | 14.47% | 250 |
| Sep 16, 2021 | 9.16 | 9.16 | 9.16 | 9.16 | 8.24 | 13.93% | 484 |
| Aug 25, 2021 | 8.04 | 8.04 | 8.04 | 8.04 | 7.23 | 8.65% | 363 |
| Aug 13, 2021 | 7.40 | 7.40 | 7.40 | 7.40 | 6.65 | -8.87% | 100 |
| Jul 27, 2021 | 8.12 | 8.12 | 8.12 | 8.12 | 7.30 | 5.18% | 300 |
| Jul 21, 2021 | 7.72 | 7.72 | 7.72 | 7.72 | 6.94 | -2.89% | 386 |
| Jul 19, 2021 | 7.95 | 7.95 | 7.95 | 7.95 | 7.15 | -1.30% | 461 |