Aboitiz Equity Ventures, Inc. (PSE:AEV)
Philippines · Delayed Price · Currency is PHP 29.50
-0.05 (-0.17%)
At close: May 8, 2026
Aboitiz Equity Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 29.65 | 30.20 | 29.10 | 29.50 | 29.50 | -0.17% | 490,200 |
| May 7, 2026 | 29.65 | 30.20 | 29.55 | 29.55 | 29.55 | 0.34% | 378,500 |
| May 6, 2026 | 29.45 | 29.90 | 29.10 | 29.45 | 29.45 | -0.17% | 1,227,000 |
| May 5, 2026 | 29.50 | 29.90 | 29.50 | 29.50 | 29.50 | -0.17% | 202,200 |
| May 4, 2026 | 29.95 | 30.05 | 29.50 | 29.55 | 29.55 | 1.55% | 569,400 |
| Apr 30, 2026 | 28.50 | 29.35 | 28.15 | 29.10 | 29.10 | 2.65% | 904,800 |
| Apr 29, 2026 | 27.75 | 28.35 | 27.75 | 28.35 | 28.35 | 2.35% | 858,400 |
| Apr 28, 2026 | 28.45 | 28.50 | 27.40 | 27.70 | 27.70 | -2.64% | 847,400 |
| Apr 27, 2026 | 28.40 | 28.60 | 28.05 | 28.45 | 28.45 | 0.18% | 1,490,900 |
| Apr 24, 2026 | 29.10 | 29.10 | 28.10 | 28.40 | 28.40 | -1.90% | 480,500 |
| Apr 23, 2026 | 29.45 | 29.45 | 28.95 | 28.95 | 28.95 | -1.70% | 636,300 |
| Apr 22, 2026 | 30.00 | 30.00 | 29.20 | 29.45 | 29.45 | -1.83% | 672,400 |
| Apr 21, 2026 | 30.00 | 30.05 | 29.60 | 30.00 | 30.00 | - | 644,800 |
| Apr 20, 2026 | 30.00 | 30.05 | 29.55 | 30.00 | 30.00 | - | 2,056,400 |
| Apr 17, 2026 | 30.00 | 30.15 | 29.60 | 30.00 | 30.00 | - | 2,638,700 |
| Apr 16, 2026 | 30.55 | 30.55 | 29.50 | 30.00 | 30.00 | -1.96% | 1,854,500 |
| Apr 15, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.29% | 2,044,200 |
| Apr 14, 2026 | 30.90 | 31.20 | 30.40 | 31.00 | 31.00 | - | 487,000 |
| Apr 13, 2026 | 29.75 | 31.00 | 29.15 | 31.00 | 31.00 | 4.03% | 1,969,100 |
| Apr 10, 2026 | 30.35 | 31.00 | 29.80 | 29.80 | 29.80 | -1.49% | 755,700 |
| Apr 8, 2026 | 30.50 | 31.25 | 30.00 | 30.25 | 30.25 | 1.34% | 1,501,900 |
| Apr 7, 2026 | 29.60 | 30.75 | 29.60 | 29.85 | 29.85 | 0.84% | 3,006,800 |
| Apr 6, 2026 | 30.00 | 30.00 | 29.30 | 29.60 | 29.60 | -1.33% | 2,921,100 |
| Apr 1, 2026 | 29.80 | 30.25 | 29.80 | 30.00 | 30.00 | 0.67% | 1,881,600 |
| Mar 31, 2026 | 29.50 | 29.80 | 29.00 | 29.80 | 29.80 | 1.02% | 6,171,100 |
| Mar 30, 2026 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | - | 1,317,300 |
| Mar 27, 2026 | 29.55 | 29.55 | 28.95 | 29.50 | 29.50 | -0.17% | 934,300 |
| Mar 26, 2026 | 29.35 | 29.55 | 29.10 | 29.55 | 29.55 | 0.68% | 343,900 |
| Mar 25, 2026 | 30.40 | 30.40 | 29.00 | 29.35 | 29.35 | 0.17% | 1,777,100 |
| Mar 24, 2026 | 29.60 | 29.95 | 28.80 | 29.30 | 29.30 | -1.01% | 2,588,300 |
| Mar 23, 2026 | 29.30 | 29.60 | 28.70 | 29.60 | 29.60 | 0.68% | 576,200 |
| Mar 19, 2026 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -4.39% | 637,100 |
| Mar 18, 2026 | 30.00 | 30.75 | 29.80 | 30.75 | 30.75 | -0.81% | 839,400 |
| Mar 17, 2026 | 31.00 | 31.15 | 30.00 | 31.00 | 29.47 | 1.97% | 585,800 |
| Mar 16, 2026 | 30.60 | 30.60 | 29.75 | 30.40 | 28.90 | -0.33% | 2,313,400 |
| Mar 13, 2026 | 30.70 | 31.00 | 30.50 | 30.50 | 28.99 | -1.61% | 286,700 |
| Mar 12, 2026 | 31.00 | 31.00 | 30.25 | 31.00 | 29.47 | 0.49% | 2,029,600 |
| Mar 11, 2026 | 30.85 | 31.30 | 30.50 | 30.85 | 29.33 | 0.16% | 615,800 |
| Mar 10, 2026 | 30.20 | 31.00 | 29.95 | 30.80 | 29.28 | 3.70% | 1,513,900 |
| Mar 9, 2026 | 32.25 | 32.25 | 29.60 | 29.70 | 28.23 | -9.45% | 4,481,100 |
| Mar 6, 2026 | 32.50 | 32.95 | 32.10 | 32.80 | 31.18 | 1.08% | 523,400 |
| Mar 5, 2026 | 32.00 | 33.10 | 32.00 | 32.45 | 30.85 | 1.09% | 975,200 |
| Mar 4, 2026 | 32.50 | 32.90 | 31.55 | 32.10 | 30.52 | -1.38% | 1,562,100 |
| Mar 3, 2026 | 32.80 | 33.20 | 32.55 | 32.55 | 30.94 | -0.76% | 1,099,600 |
| Mar 2, 2026 | 33.20 | 33.50 | 32.80 | 32.80 | 31.18 | -4.09% | 685,600 |
| Feb 27, 2026 | 33.00 | 34.20 | 32.85 | 34.20 | 32.51 | 4.43% | 5,638,000 |
| Feb 26, 2026 | 32.80 | 33.40 | 32.60 | 32.75 | 31.13 | -0.15% | 477,300 |
| Feb 25, 2026 | 33.60 | 33.70 | 32.80 | 32.80 | 31.18 | -2.53% | 1,335,300 |
| Feb 24, 2026 | 32.55 | 33.65 | 32.55 | 33.65 | 31.99 | 3.54% | 1,148,800 |
| Feb 23, 2026 | 32.75 | 33.25 | 32.50 | 32.50 | 30.90 | -0.76% | 631,800 |