Aboitiz Equity Ventures, Inc. (PSE:AEV)
Philippines · Delayed Price · Currency is PHP 29.40
-0.10 (-0.34%)
At close: Oct 10, 2025
Aboitiz Equity Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.55 | 29.55 | 29.35 | 29.40 | 29.40 | -0.34% | 256,500 |
| Oct 9, 2025 | 30.45 | 30.45 | 29.40 | 29.50 | 29.50 | -1.17% | 569,700 |
| Oct 8, 2025 | 29.90 | 30.20 | 29.50 | 29.85 | 29.85 | -0.17% | 126,000 |
| Oct 7, 2025 | 29.75 | 30.00 | 29.50 | 29.90 | 29.90 | 0.67% | 247,900 |
| Oct 6, 2025 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -2.62% | 731,100 |
| Oct 3, 2025 | 31.00 | 31.00 | 30.20 | 30.50 | 30.50 | -1.61% | 500,200 |
| Oct 2, 2025 | 31.00 | 31.15 | 30.60 | 31.00 | 31.00 | - | 304,900 |
| Oct 1, 2025 | 30.00 | 31.00 | 29.80 | 31.00 | 31.00 | 4.03% | 233,700 |
| Sep 30, 2025 | 30.35 | 30.45 | 29.80 | 29.80 | 29.80 | -1.81% | 3,181,400 |
| Sep 29, 2025 | 31.30 | 31.30 | 30.30 | 30.35 | 30.35 | -1.94% | 77,400 |
| Sep 26, 2025 | 30.35 | 30.95 | 30.00 | 30.95 | 30.95 | 2.15% | 193,200 |
| Sep 25, 2025 | 31.60 | 31.60 | 30.30 | 30.30 | 30.30 | -4.11% | 246,500 |
| Sep 24, 2025 | 30.70 | 31.60 | 30.60 | 31.60 | 31.60 | 2.93% | 205,700 |
| Sep 23, 2025 | 31.55 | 31.60 | 30.65 | 30.70 | 30.70 | -2.54% | 226,500 |
| Sep 22, 2025 | 32.50 | 32.50 | 31.25 | 31.50 | 31.50 | -3.08% | 289,700 |
| Sep 19, 2025 | 31.95 | 32.50 | 31.50 | 32.50 | 32.50 | 3.01% | 1,358,200 |
| Sep 18, 2025 | 31.55 | 32.00 | 31.20 | 31.55 | 31.55 | - | 3,011,100 |
| Sep 17, 2025 | 31.00 | 31.90 | 31.00 | 31.55 | 31.55 | 1.77% | 573,100 |
| Sep 16, 2025 | 30.60 | 31.40 | 30.50 | 31.00 | 31.00 | 1.31% | 489,200 |
| Sep 15, 2025 | 31.00 | 31.00 | 30.30 | 30.60 | 30.60 | -1.29% | 641,300 |
| Sep 12, 2025 | 30.70 | 31.00 | 30.35 | 31.00 | 31.00 | 0.98% | 774,400 |
| Sep 11, 2025 | 30.20 | 30.70 | 30.00 | 30.70 | 30.70 | 2.33% | 271,000 |
| Sep 10, 2025 | 29.35 | 30.20 | 29.35 | 30.00 | 30.00 | 2.56% | 510,300 |
| Sep 9, 2025 | 29.20 | 29.90 | 29.00 | 29.25 | 29.25 | 0.17% | 675,000 |
| Sep 8, 2025 | 30.00 | 30.05 | 29.00 | 29.20 | 29.20 | -1.52% | 1,381,600 |
| Sep 5, 2025 | 29.00 | 30.10 | 29.00 | 29.65 | 29.65 | 2.42% | 493,300 |
| Sep 4, 2025 | 28.80 | 29.10 | 28.65 | 28.95 | 28.95 | 0.70% | 773,000 |
| Sep 3, 2025 | 29.25 | 29.25 | 28.55 | 28.75 | 28.75 | -0.86% | 1,380,100 |
| Sep 2, 2025 | 29.20 | 29.50 | 28.30 | 29.00 | 29.00 | -0.34% | 1,692,900 |
| Sep 1, 2025 | 29.90 | 29.90 | 29.05 | 29.10 | 29.10 | - | 400,700 |
| Aug 29, 2025 | 29.70 | 29.70 | 29.05 | 29.10 | 29.10 | 0.34% | 316,200 |
| Aug 28, 2025 | 30.30 | 30.30 | 28.65 | 29.00 | 29.00 | -2.68% | 2,705,600 |
| Aug 27, 2025 | 30.85 | 30.85 | 29.55 | 29.80 | 29.80 | -3.40% | 1,653,300 |
| Aug 26, 2025 | 30.10 | 31.00 | 29.40 | 30.85 | 30.85 | 2.49% | 2,313,300 |
| Aug 22, 2025 | 29.90 | 30.30 | 29.50 | 30.10 | 30.10 | 2.56% | 430,700 |
| Aug 20, 2025 | 29.55 | 29.80 | 29.35 | 29.35 | 29.35 | -0.84% | 334,900 |
| Aug 19, 2025 | 29.65 | 29.90 | 29.00 | 29.60 | 29.60 | -0.17% | 502,400 |
| Aug 18, 2025 | 29.65 | 30.00 | 29.60 | 29.65 | 29.65 | 1.72% | 984,900 |
| Aug 15, 2025 | 30.60 | 30.60 | 28.80 | 29.15 | 29.15 | -3.48% | 7,606,300 |
| Aug 14, 2025 | 31.00 | 31.15 | 30.00 | 30.20 | 30.20 | -2.58% | 775,800 |
| Aug 13, 2025 | 30.50 | 31.15 | 30.10 | 31.00 | 31.00 | 3.33% | 2,372,200 |
| Aug 12, 2025 | 28.60 | 30.05 | 28.55 | 30.00 | 30.00 | 5.26% | 1,449,700 |
| Aug 11, 2025 | 29.50 | 29.55 | 28.15 | 28.50 | 28.50 | -3.23% | 2,314,200 |
| Aug 8, 2025 | 29.95 | 30.35 | 29.20 | 29.45 | 29.45 | 0.51% | 2,916,000 |
| Aug 7, 2025 | 30.55 | 30.60 | 28.90 | 29.30 | 29.30 | -2.33% | 2,723,000 |
| Aug 6, 2025 | 30.70 | 30.85 | 29.95 | 30.00 | 30.00 | -1.96% | 4,797,900 |
| Aug 5, 2025 | 31.35 | 31.40 | 30.55 | 30.60 | 30.60 | -0.33% | 1,184,500 |
| Aug 4, 2025 | 31.50 | 31.50 | 30.10 | 30.70 | 30.70 | -2.54% | 2,273,800 |
| Aug 1, 2025 | 31.70 | 31.70 | 31.45 | 31.50 | 31.50 | -0.63% | 1,360,000 |
| Jul 31, 2025 | 32.30 | 32.30 | 31.70 | 31.70 | 31.70 | -1.86% | 1,537,900 |