Aboitiz Equity Ventures, Inc. (PSE:AEV)
Philippines flag Philippines · Delayed Price · Currency is PHP
31.50
-0.20 (-0.63%)
At close: Aug 1, 2025, 2:45 PM PST

Aboitiz Equity Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202531.7031.7031.4531.50--0.63%1,360,000
Jul 31, 202532.3032.3031.7031.70--1.86%1,537,900
Jul 30, 202532.6532.8532.1032.30--0.92%975,800
Jul 29, 202533.0033.5032.2032.60--1.21%1,326,100
Jul 28, 202533.6033.6032.7533.00--1.20%659,200
Jul 25, 202534.0034.3033.0533.40--0.30%594,700
Jul 24, 202532.7534.7032.7033.50-2.29%2,426,600
Jul 23, 202533.1033.4032.6532.75--0.76%971,700
Jul 22, 202533.3033.5032.9533.00--0.90%976,800
Jul 21, 202533.3533.5533.2533.30--0.30%1,413,000
Jul 18, 202533.5033.5033.0533.40--0.45%348,900
Jul 17, 202533.6033.9533.1033.55--0.15%177,300
Jul 16, 202534.3034.4033.6033.60--2.33%688,200
Jul 15, 202534.3034.5034.2534.40-0.88%757,500
Jul 14, 202533.8534.5033.8034.10-0.89%281,600
Jul 11, 202533.8034.0033.6033.80-0.15%226,500
Jul 10, 202534.8034.8033.7533.75--3.02%725,500
Jul 9, 202535.0535.0534.7534.80--0.29%307,300
Jul 8, 202535.0035.0034.5534.90-0.29%347,600
Jul 7, 202535.0035.1534.5034.80--0.43%389,600
Jul 4, 202534.8534.9534.6034.95-0.43%224,800
Jul 3, 202534.9034.9034.5034.80--0.29%277,800
Jul 2, 202534.9034.9034.1534.90--233,900
Jul 1, 202535.3535.3534.5034.90--700,300
Jun 30, 202535.0535.4533.9534.90--0.29%1,342,400
Jun 27, 202534.5035.0034.5035.00-1.74%659,300
Jun 26, 202534.5034.5033.8534.40--242,500
Jun 25, 202534.5034.5033.6034.40-0.88%337,800
Jun 24, 202533.7034.1033.7034.10-1.19%400,400
Jun 23, 202534.5034.6033.1033.70--2.88%674,600
Jun 20, 202534.3034.7034.2034.70-1.02%850,200
Jun 19, 202534.3034.5034.3034.35-0.15%424,800
Jun 18, 202534.4534.6034.2034.30--0.44%233,900
Jun 17, 202534.4034.8034.4034.45-0.44%479,200
Jun 16, 202534.3034.5034.0534.30--0.58%221,600
Jun 13, 202534.0034.7534.0034.50-0.15%434,300
Jun 11, 202534.5034.6034.2534.45-0.58%121,300
Jun 10, 202534.7034.7034.1534.25--1,049,400
Jun 9, 202534.2034.4034.1034.25-0.15%2,090,500
Jun 5, 202534.1534.5034.0034.20-0.15%1,154,500
Jun 4, 202533.9534.1533.0534.15-2.25%1,579,200
Jun 3, 202533.3033.7533.0533.40-1.21%1,344,100
Jun 2, 202534.6034.7033.0033.00--4.35%1,912,800
May 30, 202536.6536.9534.5034.50--5.48%34,337,900
May 29, 202536.2037.0036.2036.50-0.83%2,762,700
May 28, 202535.9036.6035.9036.20-1.54%3,461,200
May 27, 202535.2035.8035.1535.65-1.13%1,087,600
May 26, 202535.8035.9035.1535.25--1.40%500,800
May 23, 202534.9035.9034.8535.75-2.73%1,499,900
May 22, 202534.8035.0034.2534.80--776,500