Aboitiz Equity Ventures, Inc. (PSE:AEV)
Philippines · Delayed Price · Currency is PHP 30.10
+0.75 (2.56%)
At close: Aug 22, 2025, 2:45 PM PST
Aboitiz Equity Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.90 | 30.30 | 29.50 | 30.10 | - | 2.56% | 430,700 |
| Aug 20, 2025 | 29.55 | 29.80 | 29.35 | 29.35 | - | -0.84% | 334,900 |
| Aug 19, 2025 | 29.65 | 29.90 | 29.00 | 29.60 | - | -0.17% | 502,400 |
| Aug 18, 2025 | 29.65 | 30.00 | 29.60 | 29.65 | - | 1.72% | 984,900 |
| Aug 15, 2025 | 30.60 | 30.60 | 28.80 | 29.15 | - | -3.48% | 7,606,300 |
| Aug 14, 2025 | 31.00 | 31.15 | 30.00 | 30.20 | - | -2.58% | 775,800 |
| Aug 13, 2025 | 30.50 | 31.15 | 30.10 | 31.00 | - | 3.33% | 2,372,200 |
| Aug 12, 2025 | 28.60 | 30.05 | 28.55 | 30.00 | - | 5.26% | 1,449,700 |
| Aug 11, 2025 | 29.50 | 29.55 | 28.15 | 28.50 | - | -3.23% | 2,314,200 |
| Aug 8, 2025 | 29.95 | 30.35 | 29.20 | 29.45 | - | 0.51% | 2,916,000 |
| Aug 7, 2025 | 30.55 | 30.60 | 28.90 | 29.30 | - | -2.33% | 2,723,000 |
| Aug 6, 2025 | 30.70 | 30.85 | 29.95 | 30.00 | - | -1.96% | 4,797,900 |
| Aug 5, 2025 | 31.35 | 31.40 | 30.55 | 30.60 | - | -0.33% | 1,184,500 |
| Aug 4, 2025 | 31.50 | 31.50 | 30.10 | 30.70 | - | -2.54% | 2,273,800 |
| Aug 1, 2025 | 31.70 | 31.70 | 31.45 | 31.50 | - | -0.63% | 1,360,000 |
| Jul 31, 2025 | 32.30 | 32.30 | 31.70 | 31.70 | - | -1.86% | 1,537,900 |
| Jul 30, 2025 | 32.65 | 32.85 | 32.10 | 32.30 | - | -0.92% | 975,800 |
| Jul 29, 2025 | 33.00 | 33.50 | 32.20 | 32.60 | - | -1.21% | 1,326,100 |
| Jul 28, 2025 | 33.60 | 33.60 | 32.75 | 33.00 | - | -1.20% | 659,200 |
| Jul 25, 2025 | 34.00 | 34.30 | 33.05 | 33.40 | - | -0.30% | 594,700 |
| Jul 24, 2025 | 32.75 | 34.70 | 32.70 | 33.50 | - | 2.29% | 2,426,600 |
| Jul 23, 2025 | 33.10 | 33.40 | 32.65 | 32.75 | - | -0.76% | 971,700 |
| Jul 22, 2025 | 33.30 | 33.50 | 32.95 | 33.00 | - | -0.90% | 976,800 |
| Jul 21, 2025 | 33.35 | 33.55 | 33.25 | 33.30 | - | -0.30% | 1,413,000 |
| Jul 18, 2025 | 33.50 | 33.50 | 33.05 | 33.40 | - | -0.45% | 348,900 |
| Jul 17, 2025 | 33.60 | 33.95 | 33.10 | 33.55 | - | -0.15% | 177,300 |
| Jul 16, 2025 | 34.30 | 34.40 | 33.60 | 33.60 | - | -2.33% | 688,200 |
| Jul 15, 2025 | 34.30 | 34.50 | 34.25 | 34.40 | - | 0.88% | 757,500 |
| Jul 14, 2025 | 33.85 | 34.50 | 33.80 | 34.10 | - | 0.89% | 281,600 |
| Jul 11, 2025 | 33.80 | 34.00 | 33.60 | 33.80 | - | 0.15% | 226,500 |
| Jul 10, 2025 | 34.80 | 34.80 | 33.75 | 33.75 | - | -3.02% | 725,500 |
| Jul 9, 2025 | 35.05 | 35.05 | 34.75 | 34.80 | - | -0.29% | 307,300 |
| Jul 8, 2025 | 35.00 | 35.00 | 34.55 | 34.90 | - | 0.29% | 347,600 |
| Jul 7, 2025 | 35.00 | 35.15 | 34.50 | 34.80 | - | -0.43% | 389,600 |
| Jul 4, 2025 | 34.85 | 34.95 | 34.60 | 34.95 | - | 0.43% | 224,800 |
| Jul 3, 2025 | 34.90 | 34.90 | 34.50 | 34.80 | - | -0.29% | 277,800 |
| Jul 2, 2025 | 34.90 | 34.90 | 34.15 | 34.90 | - | - | 233,900 |
| Jul 1, 2025 | 35.35 | 35.35 | 34.50 | 34.90 | - | - | 700,300 |
| Jun 30, 2025 | 35.05 | 35.45 | 33.95 | 34.90 | - | -0.29% | 1,342,400 |
| Jun 27, 2025 | 34.50 | 35.00 | 34.50 | 35.00 | - | 1.74% | 659,300 |
| Jun 26, 2025 | 34.50 | 34.50 | 33.85 | 34.40 | - | - | 242,500 |
| Jun 25, 2025 | 34.50 | 34.50 | 33.60 | 34.40 | - | 0.88% | 337,800 |
| Jun 24, 2025 | 33.70 | 34.10 | 33.70 | 34.10 | - | 1.19% | 400,400 |
| Jun 23, 2025 | 34.50 | 34.60 | 33.10 | 33.70 | - | -2.88% | 674,600 |
| Jun 20, 2025 | 34.30 | 34.70 | 34.20 | 34.70 | - | 1.02% | 850,200 |
| Jun 19, 2025 | 34.30 | 34.50 | 34.30 | 34.35 | - | 0.15% | 424,800 |
| Jun 18, 2025 | 34.45 | 34.60 | 34.20 | 34.30 | - | -0.44% | 233,900 |
| Jun 17, 2025 | 34.40 | 34.80 | 34.40 | 34.45 | - | 0.44% | 479,200 |
| Jun 16, 2025 | 34.30 | 34.50 | 34.05 | 34.30 | - | -0.58% | 221,600 |
| Jun 13, 2025 | 34.00 | 34.75 | 34.00 | 34.50 | - | 0.15% | 434,300 |