Aboitiz Power Corporation (PSE:AP)
Philippines · Delayed Price · Currency is PHP 41.60
-0.70 (-1.65%)
At close: Aug 4, 2025, 2:45 PM PST
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 39.50 | 40.30 | 39.50 | 39.80 | - | -0.25% | 598,100 |
| Jun 26, 2025 | 39.50 | 39.90 | 39.30 | 39.90 | - | 1.01% | 318,200 |
| Jun 25, 2025 | 40.35 | 40.35 | 39.50 | 39.50 | - | -1.13% | 461,000 |
| Jun 24, 2025 | 39.45 | 40.15 | 39.30 | 39.95 | - | 2.96% | 1,036,900 |
| Jun 23, 2025 | 39.50 | 39.50 | 38.75 | 38.80 | - | -3.00% | 506,300 |
| Jun 20, 2025 | 40.00 | 40.30 | 39.15 | 40.00 | - | -0.25% | 2,336,700 |
| Jun 19, 2025 | 40.95 | 40.95 | 39.95 | 40.10 | - | -2.08% | 2,532,200 |
| Jun 18, 2025 | 40.35 | 41.50 | 40.00 | 40.95 | - | 1.11% | 2,081,300 |
| Jun 17, 2025 | 38.40 | 41.10 | 38.35 | 40.50 | - | 6.16% | 3,232,400 |
| Jun 16, 2025 | 38.00 | 38.50 | 38.00 | 38.15 | - | -0.91% | 512,800 |
| Jun 13, 2025 | 38.00 | 38.65 | 38.00 | 38.50 | - | 1.32% | 413,000 |
| Jun 11, 2025 | 38.70 | 38.90 | 37.80 | 38.00 | - | -2.31% | 1,194,800 |
| Jun 10, 2025 | 39.20 | 39.50 | 38.60 | 38.90 | - | -0.77% | 956,200 |
| Jun 9, 2025 | 38.20 | 39.25 | 37.70 | 39.20 | - | -1.01% | 1,411,400 |
| Jun 5, 2025 | 38.15 | 39.75 | 38.15 | 39.60 | - | 3.94% | 8,012,400 |
| Jun 4, 2025 | 36.35 | 38.10 | 36.15 | 38.10 | - | 4.81% | 2,155,700 |
| Jun 3, 2025 | 35.50 | 36.45 | 35.50 | 36.35 | - | 2.39% | 276,800 |
| Jun 2, 2025 | 35.60 | 35.95 | 35.20 | 35.50 | - | 1.43% | 465,200 |
| May 30, 2025 | 36.45 | 36.45 | 35.00 | 35.00 | - | -3.85% | 756,500 |
| May 29, 2025 | 36.00 | 36.45 | 36.00 | 36.40 | - | 1.53% | 962,100 |
| May 28, 2025 | 35.80 | 36.35 | 35.60 | 35.85 | - | 0.42% | 677,800 |
| May 27, 2025 | 35.60 | 35.80 | 35.40 | 35.70 | - | 0.56% | 373,500 |
| May 26, 2025 | 36.00 | 36.00 | 35.40 | 35.50 | - | -1.39% | 120,400 |
| May 23, 2025 | 35.45 | 36.00 | 35.05 | 36.00 | - | 2.42% | 671,600 |
| May 22, 2025 | 36.00 | 36.00 | 35.15 | 35.15 | - | -0.99% | 457,600 |