Aboitiz Equity Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	32.90	33.50	32.85	33.00	33.00	0.46%	2,130,900
Jul 3, 2026	33.00	33.15	32.80	32.85	32.85	0.46%	185,300
Jul 2, 2026	33.50	33.50	32.70	32.70	32.70	-2.39%	222,100
Jul 1, 2026	32.90	33.50	32.70	33.50	33.50	1.82%	353,800
Jun 30, 2026	33.60	33.90	32.90	32.90	32.90	-2.08%	2,685,400
Jun 29, 2026	33.70	33.70	32.85	33.60	33.60	-0.30%	2,086,800
Jun 26, 2026	33.75	33.80	32.95	33.70	33.70	1.20%	2,030,500
Jun 25, 2026	33.80	33.95	33.20	33.30	33.30	-1.33%	1,817,200
Jun 24, 2026	33.20	34.00	33.00	33.75	33.75	2.27%	2,099,300
Jun 23, 2026	33.00	33.35	32.70	33.00	33.00	-	1,944,500
Jun 22, 2026	32.00	33.10	31.75	33.00	33.00	3.13%	2,115,300
Jun 19, 2026	31.90	32.95	31.45	32.00	32.00	0.31%	2,278,700
Jun 18, 2026	32.00	33.15	31.75	31.90	31.90	0.47%	1,872,400
Jun 17, 2026	32.10	32.50	31.75	31.75	31.75	-1.09%	215,800
Jun 16, 2026	32.90	33.10	32.10	32.10	32.10	-1.23%	652,800
Jun 15, 2026	31.55	32.95	31.55	32.50	32.50	3.17%	966,000
Jun 11, 2026	32.00	32.45	31.50	31.50	31.50	-1.56%	203,000
Jun 10, 2026	33.55	33.65	31.15	32.00	32.00	-3.90%	2,491,300
Jun 9, 2026	32.50	33.70	32.50	33.30	33.30	1.83%	1,036,700
Jun 8, 2026	33.60	33.60	32.35	32.70	32.70	-2.68%	495,300
Jun 5, 2026	32.35	33.60	32.35	33.60	33.60	3.86%	5,398,400
Jun 4, 2026	31.90	32.50	31.85	32.35	32.35	1.57%	1,431,800
Jun 3, 2026	31.95	32.40	31.40	31.85	31.85	-0.31%	942,500
Jun 2, 2026	31.00	31.95	31.00	31.95	31.95	3.23%	195,100
Jun 1, 2026	31.85	31.85	30.90	30.95	30.95	-2.67%	584,800
May 29, 2026	31.00	31.80	30.30	31.80	31.80	2.58%	1,025,500
May 28, 2026	30.65	31.00	30.10	31.00	31.00	-	556,400
May 26, 2026	30.55	31.10	30.55	31.00	31.00	1.47%	1,233,100