Aboitiz Equity Ventures, Inc. (PSE:AEV)
Philippines · Delayed Price · Currency is PHP 32.70
0.00 (0.00%)
Last updated: Jun 23, 2026, 9:55 AM PST
Aboitiz Equity Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 30.90 | 31.10 | 30.55 | 30.55 | 30.55 | -0.97% | 1,157,300 |
| May 22, 2026 | 30.65 | 30.95 | 30.65 | 30.85 | 30.85 | 0.98% | 1,192,200 |
| May 21, 2026 | 30.50 | 31.25 | 30.50 | 30.55 | 30.55 | 0.49% | 2,186,900 |
| May 20, 2026 | 30.25 | 30.40 | 30.00 | 30.40 | 30.40 | 0.50% | 1,267,600 |
| May 19, 2026 | 30.00 | 30.25 | 29.80 | 30.25 | 30.25 | 0.83% | 1,639,100 |
| May 18, 2026 | 30.00 | 30.05 | 29.60 | 30.00 | 30.00 | - | 1,264,100 |
| May 15, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | - | 1,724,000 |
| May 14, 2026 | 29.50 | 30.20 | 29.50 | 30.00 | 30.00 | 1.69% | 231,800 |
| May 13, 2026 | 30.00 | 30.35 | 29.50 | 29.50 | 29.50 | -1.50% | 1,145,600 |
| May 12, 2026 | 29.20 | 29.95 | 29.20 | 29.95 | 29.95 | 3.63% | 481,100 |
| May 11, 2026 | 29.95 | 30.60 | 28.90 | 28.90 | 28.90 | -2.03% | 227,200 |
| 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 |