Aboitiz Equity Ventures, Inc. (PSE:AEV)
Philippines · Delayed Price · Currency is PHP 40.40
+0.85 (2.15%)
At close: Oct 27, 2026
Aboitiz Equity Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 39.60 | 40.95 | 39.60 | 40.40 | 40.40 | 2.15% | 3,680,000 |
| Oct 26, 2026 | 40.25 | 40.50 | 39.45 | 39.55 | 39.55 | -1.74% | 2,398,100 |
| Oct 23, 2026 | 40.10 | 41.00 | 40.00 | 40.25 | 40.25 | 0.37% | 791,200 |
| Oct 22, 2026 | 40.05 | 41.40 | 40.00 | 40.10 | 40.10 | 0.25% | 3,786,900 |
| Oct 21, 2026 | 39.95 | 40.05 | 39.65 | 40.00 | 40.00 | 0.13% | 2,209,900 |
| Oct 20, 2026 | 39.60 | 39.95 | 39.50 | 39.95 | 39.95 | 0.88% | 733,500 |
| Oct 19, 2026 | 39.00 | 39.80 | 39.00 | 39.60 | 39.60 | 1.54% | 1,044,600 |
| Oct 16, 2026 | 39.20 | 39.90 | 39.00 | 39.00 | 39.00 | - | 1,698,600 |
| Oct 15, 2026 | 38.25 | 39.30 | 38.25 | 39.00 | 39.00 | 2.09% | 1,494,400 |
| Oct 14, 2026 | 39.20 | 39.60 | 38.20 | 38.20 | 38.20 | -2.05% | 2,745,400 |
| Oct 13, 2026 | 40.70 | 40.70 | 38.95 | 39.00 | 39.00 | -4.41% | 6,663,100 |
| Oct 12, 2026 | 39.05 | 40.80 | 39.00 | 40.80 | 40.80 | 4.62% | 3,826,300 |
| Oct 9, 2026 | 38.40 | 40.35 | 38.30 | 39.00 | 39.00 | 1.96% | 6,830,200 |
| Oct 8, 2026 | 38.30 | 38.75 | 37.50 | 38.25 | 38.25 | 0.13% | 1,705,200 |
| Oct 7, 2026 | 38.00 | 39.40 | 38.00 | 38.20 | 38.20 | 0.53% | 4,326,200 |
| Oct 6, 2026 | 39.00 | 39.00 | 37.95 | 38.00 | 38.00 | -2.56% | 2,870,700 |
| Oct 5, 2026 | 37.75 | 39.00 | 36.80 | 39.00 | 39.00 | 3.31% | 3,313,900 |
| Oct 2, 2026 | 37.60 | 37.75 | 37.10 | 37.75 | 37.75 | 0.40% | 643,600 |
| Oct 1, 2026 | 38.00 | 38.00 | 37.50 | 37.60 | 37.60 | -1.05% | 598,600 |
| Sep 30, 2026 | 37.90 | 38.45 | 37.45 | 38.00 | 38.00 | 0.26% | 6,460,200 |
| Sep 29, 2026 | 37.40 | 38.05 | 37.15 | 37.90 | 37.90 | 1.34% | 982,900 |
| Sep 28, 2026 | 37.85 | 37.85 | 37.35 | 37.40 | 37.40 | -1.19% | 2,118,600 |
| Sep 25, 2026 | 38.00 | 38.05 | 37.55 | 37.85 | 37.85 | -0.39% | 2,830,700 |
| Sep 24, 2026 | 37.70 | 38.00 | 37.30 | 38.00 | 38.00 | 0.80% | 1,828,500 |
| Sep 23, 2026 | 37.00 | 37.75 | 37.00 | 37.70 | 37.70 | 1.89% | 1,755,100 |
| Sep 22, 2026 | 37.20 | 37.60 | 37.00 | 37.00 | 37.00 | -0.80% | 1,734,800 |
| Sep 21, 2026 | 36.95 | 37.40 | 36.80 | 37.30 | 37.30 | 0.95% | 1,836,600 |
| Sep 18, 2026 | 37.05 | 37.05 | 36.70 | 36.95 | 36.95 | -0.14% | 529,200 |
| Sep 17, 2026 | 37.00 | 37.75 | 37.00 | 37.00 | 37.00 | -1.07% | 534,200 |
| 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 |