Aboitiz Equity Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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