Aboitiz Equity Ventures, Inc. (PSE:AEV)
Philippines · Delayed Price · Currency is PHP 37.00
-0.40 (-1.07%)
At close: Sep 17, 2026
Aboitiz Equity Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 37.60 | 37.60 | 36.95 | 37.40 | 37.40 | -0.80% | 1,931,400 |
| Sep 15, 2026 | 37.80 | 38.00 | 36.70 | 37.70 | 37.70 | - | 2,354,900 |
| Sep 14, 2026 | 36.95 | 37.70 | 36.35 | 37.70 | 37.70 | 3.29% | 3,269,800 |
| Sep 11, 2026 | 37.40 | 37.40 | 36.50 | 36.50 | 36.50 | -2.41% | 330,000 |
| Sep 10, 2026 | 36.75 | 37.40 | 36.20 | 37.40 | 37.40 | 2.19% | 1,282,300 |
| Sep 9, 2026 | 36.75 | 37.20 | 36.55 | 36.60 | 36.60 | -0.41% | 384,400 |
| Sep 8, 2026 | 37.05 | 38.00 | 36.75 | 36.75 | 36.75 | -1.21% | 2,324,000 |
| Sep 7, 2026 | 37.50 | 37.50 | 37.05 | 37.20 | 37.20 | -0.80% | 151,300 |
| Sep 4, 2026 | 37.80 | 37.80 | 37.10 | 37.50 | 37.50 | -1.32% | 880,500 |
| Sep 3, 2026 | 37.65 | 38.00 | 36.65 | 38.00 | 38.00 | 1.20% | 4,640,600 |
| Sep 2, 2026 | 38.90 | 38.90 | 37.55 | 37.55 | 37.55 | -3.59% | 3,706,800 |
| Sep 1, 2026 | 37.10 | 38.95 | 36.55 | 38.95 | 38.95 | 4.99% | 3,405,800 |
| Aug 28, 2026 | 37.70 | 37.70 | 36.60 | 37.10 | 37.10 | -2.37% | 1,140,500 |
| Aug 27, 2026 | 37.70 | 38.00 | 36.40 | 38.00 | 38.00 | 1.47% | 1,852,700 |
| Aug 26, 2026 | 37.60 | 37.75 | 37.05 | 37.45 | 37.45 | 0.94% | 1,614,800 |
| Aug 25, 2026 | 37.60 | 38.45 | 36.80 | 37.10 | 37.10 | -1.33% | 1,793,100 |
| Aug 24, 2026 | 37.85 | 37.85 | 37.40 | 37.60 | 37.60 | -0.66% | 908,700 |
| Aug 20, 2026 | 37.00 | 37.90 | 36.95 | 37.85 | 37.85 | 2.30% | 1,850,100 |
| Aug 19, 2026 | 36.75 | 37.00 | 36.30 | 37.00 | 37.00 | 0.68% | 1,922,100 |
| Aug 18, 2026 | 36.55 | 36.85 | 36.10 | 36.75 | 36.75 | 1.94% | 2,193,900 |
| Aug 17, 2026 | 36.30 | 36.65 | 36.05 | 36.05 | 36.05 | -0.69% | 701,600 |
| Aug 14, 2026 | 37.00 | 37.00 | 36.25 | 36.30 | 36.30 | -1.89% | 1,556,900 |
| Aug 13, 2026 | 36.80 | 37.00 | 36.00 | 37.00 | 37.00 | 0.54% | 1,557,900 |
| Aug 12, 2026 | 36.00 | 37.00 | 35.90 | 36.80 | 36.80 | 2.22% | 2,322,500 |
| Aug 11, 2026 | 36.20 | 36.80 | 35.85 | 36.00 | 36.00 | -2.70% | 948,200 |
| Aug 10, 2026 | 36.90 | 37.00 | 35.90 | 37.00 | 37.00 | 0.27% | 1,901,900 |
| Aug 7, 2026 | 36.40 | 36.90 | 35.60 | 36.90 | 36.90 | 1.37% | 1,591,400 |
| Aug 6, 2026 | 36.35 | 36.40 | 35.55 | 36.40 | 36.40 | 1.68% | 333,000 |
| Aug 5, 2026 | 36.95 | 36.95 | 35.80 | 35.80 | 35.80 | -3.11% | 223,500 |
| Aug 4, 2026 | 36.50 | 37.00 | 35.85 | 36.95 | 36.95 | 1.23% | 1,629,400 |
| Aug 3, 2026 | 35.50 | 36.50 | 35.00 | 36.50 | 36.50 | 2.82% | 1,066,600 |
| Jul 31, 2026 | 35.50 | 36.40 | 34.80 | 35.50 | 35.50 | - | 4,436,000 |
| Jul 30, 2026 | 36.00 | 36.40 | 34.85 | 35.50 | 35.50 | -2.74% | 1,453,100 |
| Jul 29, 2026 | 34.60 | 37.25 | 34.60 | 36.50 | 36.50 | 6.73% | 7,920,900 |
| Jul 28, 2026 | 35.00 | 35.65 | 33.70 | 34.20 | 34.20 | - | 8,389,800 |
| Jul 27, 2026 | 33.90 | 35.00 | 33.90 | 34.20 | 34.20 | 0.88% | 2,110,000 |
| Jul 24, 2026 | 33.10 | 33.90 | 32.75 | 33.90 | 33.90 | 1.65% | 1,964,400 |
| Jul 23, 2026 | 33.45 | 33.65 | 33.00 | 33.35 | 33.35 | -0.30% | 1,703,900 |
| Jul 22, 2026 | 33.00 | 33.45 | 32.95 | 33.45 | 33.45 | 2.14% | 566,500 |
| Jul 21, 2026 | 33.60 | 33.65 | 32.70 | 32.75 | 32.75 | -2.09% | 469,600 |
| Jul 20, 2026 | 33.30 | 33.65 | 33.10 | 33.45 | 33.45 | 0.45% | 1,421,800 |
| Jul 17, 2026 | 33.35 | 33.65 | 33.00 | 33.30 | 33.30 | 0.91% | 2,062,600 |
| Jul 16, 2026 | 32.80 | 33.40 | 32.45 | 33.00 | 33.00 | 0.61% | 1,801,400 |
| Jul 15, 2026 | 32.10 | 32.90 | 32.10 | 32.80 | 32.80 | 1.39% | 1,751,600 |
| Jul 14, 2026 | 32.80 | 33.50 | 32.20 | 32.35 | 32.35 | -1.37% | 2,294,800 |
| Jul 13, 2026 | 32.95 | 33.25 | 32.80 | 32.80 | 32.80 | -0.46% | 312,400 |
| Jul 10, 2026 | 32.75 | 33.50 | 32.75 | 32.95 | 32.95 | 0.61% | 1,931,700 |
| Jul 9, 2026 | 32.80 | 33.30 | 32.45 | 32.75 | 32.75 | -0.15% | 752,100 |
| Jul 8, 2026 | 32.95 | 33.40 | 32.80 | 32.80 | 32.80 | -0.46% | 282,500 |
| Jul 7, 2026 | 33.00 | 33.65 | 32.85 | 32.95 | 32.95 | -0.15% | 2,109,700 |