Aboitiz Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	0.58	0.58	0.58	0.58	0.58	-27.55%	290
Dec 11, 2025	0.80	0.80	0.80	0.80	0.80	-7.54%	1,000
Dec 5, 2025	0.87	0.87	0.87	0.87	0.87	18.10%	12,440
Aug 7, 2025	0.73	0.73	0.73	0.73	0.73	-13.81%	100
Jun 5, 2025	0.85	0.85	0.85	0.85	0.85	-0.02%	10,000
Jun 2, 2025	0.85	0.85	0.85	0.85	0.85	41.70%	200
Apr 8, 2025	0.60	0.60	0.60	0.60	0.60	-6.50%	500
Nov 25, 2024	0.64	0.64	0.64	0.64	0.60	-0.47%	1,000
Nov 20, 2024	0.64	0.64	0.64	0.64	0.60	1.45%	1,000
Jul 15, 2024	0.64	0.64	0.64	0.64	0.59	9.42%	500
Jul 9, 2024	0.58	0.58	0.58	0.58	0.54	-13.00%	1,000
May 3, 2024	0.67	0.67	0.67	0.67	0.62	4.31%	400
Mar 4, 2024	0.64	0.64	0.64	0.64	0.60	-3.03%	116,049
Jan 4, 2024	0.66	0.66	0.66	0.66	0.62	-	355
Nov 30, 2023	0.66	0.66	0.66	0.66	0.62	4.76%	400
Oct 6, 2023	0.63	0.63	0.63	0.63	0.59	0.88%	1,000
Oct 2, 2023	0.59	0.62	0.57	0.62	0.58	15.69%	224,400
Sep 21, 2023	0.54	0.54	0.54	0.54	0.51	-5.30%	302
Sep 18, 2023	0.57	0.57	0.57	0.57	0.53	-10.04%	260
Jul 11, 2023	0.63	0.63	0.63	0.63	0.59	-1.00%	131
Jun 5, 2023	0.64	0.64	0.64	0.64	0.60	23.84%	500
Jun 29, 2022	0.52	0.52	0.52	0.52	0.48	-22.05%	13,412
Apr 7, 2022	0.67	0.67	0.66	0.66	0.62	-3.16%	2,717
Feb 18, 2022	0.68	0.68	0.68	0.68	0.64	6.97%	2,650
Jan 28, 2022	0.64	0.64	0.64	0.64	0.60	6.45%	100
Jan 14, 2022	0.60	0.60	0.60	0.60	0.56	-7.51%	194
Oct 29, 2021	0.65	0.65	0.65	0.65	0.61	7.94%	13,412
Oct 13, 2021	0.60	0.60	0.60	0.60	0.56	-7.58%	400
Sep 17, 2021	0.65	0.65	0.65	0.65	0.61	26.80%	194
Aug 19, 2021	0.51	0.51	0.51	0.51	0.48	18.85%	269
May 26, 2021	0.43	0.43	0.43	0.43	0.40	0.84%	100
May 24, 2021	0.43	0.43	0.43	0.43	0.40	-0.28%	2,650
May 21, 2021	0.43	0.43	0.43	0.43	0.40	-5.78%	863
May 17, 2021	0.46	0.46	0.46	0.46	0.43	-7.54%	100
May 4, 2021	0.49	0.49	0.49	0.49	0.46	-1.28%	1,905
May 3, 2021	0.50	0.50	0.50	0.50	0.47	2.04%	3,000
Apr 23, 2021	0.49	0.49	0.49	0.49	0.46	-3.92%	100
Apr 21, 2021	0.51	0.51	0.51	0.51	0.48	5.15%	3,600
Apr 16, 2021	0.49	0.49	0.49	0.49	0.45	-10.19%	1,100
Feb 22, 2021	0.54	0.54	0.54	0.54	0.51	-4.00%	392
Nov 13, 2020	0.56	0.56	0.56	0.56	0.53	-12.79%	2,390
Oct 26, 2020	0.62	0.65	0.62	0.65	0.60	15.18%	1,869
Sep 2, 2020	0.56	0.56	0.56	0.56	0.52	-	100
Aug 24, 2020	0.56	0.56	0.56	0.56	0.52	14.29%	100
Aug 11, 2020	0.49	0.49	0.49	0.49	0.46	-10.91%	249
Jul 15, 2020	0.55	0.55	0.55	0.55	0.51	-8.33%	500
Jul 6, 2020	0.60	0.60	0.60	0.60	0.56	-	269
Jun 19, 2020	0.60	0.60	0.60	0.60	0.56	-3.23%	100
Jun 5, 2020	0.62	0.62	0.62	0.62	0.58	12.73%	100