Aboitiz Power Corporation (PSE:AP)
Philippines · Delayed Price · Currency is PHP 44.35
+0.05 (0.11%)
At close: Sep 9, 2025
Aboitiz Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.30 | 44.90 | 44.25 | 44.35 | - | 0.11% | 2,555,300 |
| Sep 8, 2025 | 42.95 | 44.50 | 42.95 | 44.30 | - | 3.02% | 2,404,800 |
| Sep 5, 2025 | 43.40 | 43.55 | 42.75 | 43.00 | - | -0.69% | 1,399,800 |
| Sep 4, 2025 | 42.90 | 43.55 | 42.80 | 43.30 | - | 0.93% | 1,887,500 |
| Sep 3, 2025 | 43.05 | 44.00 | 42.80 | 42.90 | - | -1.38% | 1,919,100 |
| Sep 2, 2025 | 42.90 | 43.70 | 42.55 | 43.50 | - | 1.87% | 10,211,900 |
| Sep 1, 2025 | 42.40 | 43.30 | 42.35 | 42.70 | - | 0.71% | 1,902,900 |
| Aug 29, 2025 | 42.90 | 43.40 | 42.40 | 42.40 | - | -1.28% | 1,395,600 |
| Aug 28, 2025 | 42.00 | 43.00 | 42.00 | 42.95 | - | 2.75% | 1,482,900 |
| Aug 27, 2025 | 42.30 | 43.40 | 41.80 | 41.80 | - | -1.18% | 2,494,000 |
| Aug 26, 2025 | 42.20 | 42.95 | 40.55 | 42.30 | - | 0.24% | 2,569,200 |
| Aug 22, 2025 | 42.90 | 43.25 | 42.20 | 42.20 | - | -1.75% | 3,079,000 |
| Aug 20, 2025 | 43.00 | 43.25 | 42.55 | 42.95 | - | -0.12% | 456,500 |
| Aug 19, 2025 | 41.55 | 43.00 | 41.55 | 43.00 | - | 3.49% | 1,533,900 |
| Aug 18, 2025 | 43.00 | 44.90 | 41.25 | 41.55 | - | -2.81% | 9,052,300 |
| Aug 15, 2025 | 42.70 | 42.90 | 42.00 | 42.75 | - | 0.12% | 1,662,200 |
| Aug 14, 2025 | 42.00 | 43.15 | 41.95 | 42.70 | - | 1.67% | 4,687,400 |
| Aug 13, 2025 | 41.00 | 42.30 | 40.25 | 42.00 | - | 2.69% | 1,538,300 |
| Aug 12, 2025 | 39.70 | 41.00 | 39.35 | 40.90 | - | 3.02% | 1,363,900 |
| Aug 11, 2025 | 39.95 | 39.95 | 39.05 | 39.70 | - | -0.87% | 1,623,100 |
| Aug 8, 2025 | 41.50 | 42.00 | 39.10 | 40.05 | - | -3.61% | 1,588,700 |
| Aug 7, 2025 | 41.90 | 41.90 | 41.20 | 41.55 | - | -0.84% | 274,800 |
| Aug 6, 2025 | 41.70 | 42.15 | 41.40 | 41.90 | - | 0.60% | 479,800 |
| Aug 5, 2025 | 41.60 | 42.15 | 41.40 | 41.65 | - | 0.12% | 422,700 |
| Aug 4, 2025 | 43.00 | 43.00 | 40.50 | 41.60 | - | -1.65% | 1,344,900 |
| Aug 1, 2025 | 43.10 | 43.10 | 42.10 | 42.30 | - | -2.08% | 200,900 |
| Jul 31, 2025 | 42.45 | 43.20 | 41.90 | 43.20 | - | 1.65% | 2,305,900 |
| Jul 30, 2025 | 42.80 | 42.90 | 42.10 | 42.50 | - | -1.05% | 631,800 |
| Jul 29, 2025 | 43.90 | 43.90 | 42.80 | 42.95 | - | -0.12% | 518,100 |
| Jul 28, 2025 | 43.30 | 43.30 | 42.80 | 43.00 | - | -0.69% | 1,982,900 |
| Jul 25, 2025 | 43.95 | 43.95 | 43.00 | 43.30 | - | -0.35% | 828,300 |
| Jul 24, 2025 | 43.50 | 44.00 | 43.05 | 43.45 | - | -0.11% | 673,600 |
| Jul 23, 2025 | 42.90 | 44.75 | 42.85 | 43.50 | - | 1.16% | 3,188,200 |
| Jul 22, 2025 | 42.10 | 43.25 | 42.10 | 43.00 | - | 2.26% | 4,090,100 |
| Jul 21, 2025 | 41.20 | 42.35 | 41.15 | 42.05 | - | 2.06% | 2,914,100 |
| Jul 18, 2025 | 40.10 | 41.20 | 40.10 | 41.20 | - | 2.11% | 1,630,600 |
| Jul 17, 2025 | 40.25 | 40.85 | 39.75 | 40.35 | - | 0.75% | 359,600 |
| Jul 16, 2025 | 41.00 | 41.00 | 40.00 | 40.05 | - | -2.32% | 447,000 |
| Jul 15, 2025 | 41.85 | 41.85 | 41.00 | 41.00 | - | -2.38% | 2,621,600 |
| Jul 14, 2025 | 40.95 | 42.05 | 40.20 | 42.00 | - | 2.56% | 3,893,600 |
| Jul 11, 2025 | 40.05 | 41.05 | 40.05 | 40.95 | - | -0.12% | 1,098,800 |
| Jul 10, 2025 | 40.25 | 41.00 | 39.50 | 41.00 | - | 2.50% | 1,275,800 |
| Jul 9, 2025 | 39.80 | 40.30 | 39.25 | 40.00 | - | 0.50% | 741,800 |
| Jul 8, 2025 | 39.30 | 39.80 | 39.00 | 39.80 | - | 1.27% | 956,600 |
| Jul 7, 2025 | 39.50 | 39.85 | 38.50 | 39.30 | - | 0.51% | 1,327,900 |
| Jul 4, 2025 | 40.00 | 40.00 | 38.80 | 39.10 | - | -1.01% | 1,184,800 |
| Jul 3, 2025 | 40.10 | 40.20 | 39.40 | 39.50 | - | -1.50% | 527,800 |
| Jul 2, 2025 | 39.60 | 40.45 | 39.40 | 40.10 | - | 1.13% | 1,142,300 |
| Jul 1, 2025 | 40.90 | 40.90 | 39.60 | 39.65 | - | -3.06% | 486,400 |
| Jun 30, 2025 | 39.85 | 40.90 | 39.80 | 40.90 | - | 2.76% | 1,471,600 |