Aboitiz Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	43.25	44.50	43.05	44.50	44.50	1.83%	1,746,900
Mar 18, 2026	42.80	43.85	42.70	43.70	43.70	-2.78%	1,249,600
Mar 17, 2026	45.50	45.70	44.75	44.95	42.67	-1.10%	1,434,400
Mar 16, 2026	45.00	45.75	44.90	45.45	43.14	1.00%	1,145,400
Mar 13, 2026	44.20	45.00	44.00	45.00	42.72	1.81%	1,476,100
Mar 12, 2026	44.00	44.40	44.00	44.20	41.96	0.45%	1,765,000
Mar 11, 2026	42.10	44.30	42.10	44.00	41.77	4.76%	2,924,800
Mar 10, 2026	42.80	43.50	41.85	42.00	39.87	-1.87%	4,495,000
Mar 9, 2026	43.70	43.70	42.25	42.80	40.63	-2.73%	1,553,200
Mar 6, 2026	43.90	44.05	43.20	44.00	41.77	0.57%	1,319,400
Mar 5, 2026	43.40	43.85	43.25	43.75	41.53	1.04%	378,300
Mar 4, 2026	43.90	43.90	43.15	43.30	41.10	-1.59%	473,600
Mar 3, 2026	43.70	44.20	43.50	44.00	41.77	0.57%	432,100
Mar 2, 2026	43.50	44.00	42.90	43.75	41.53	-1.24%	772,200
Feb 27, 2026	44.80	44.80	44.00	44.30	42.05	-0.23%	697,800
Feb 26, 2026	44.15	44.80	44.15	44.40	42.15	0.91%	618,400
Feb 25, 2026	44.10	45.20	44.00	44.00	41.77	-0.23%	5,356,900
Feb 24, 2026	43.85	44.30	43.65	44.10	41.86	0.57%	1,204,800
Feb 23, 2026	43.75	43.90	43.60	43.85	41.63	0.23%	531,300
Feb 20, 2026	43.40	43.95	43.30	43.75	41.53	0.81%	1,204,600
Feb 19, 2026	43.10	43.70	42.95	43.40	41.20	0.35%	553,600
Feb 18, 2026	43.05	43.35	42.95	43.25	41.06	0.70%	177,000
Feb 16, 2026	43.40	43.40	42.45	42.95	40.77	-0.12%	312,300
Feb 13, 2026	43.00	43.20	42.70	43.00	40.82	-	426,200
Feb 12, 2026	43.70	43.70	42.90	43.00	40.82	-	428,200
Feb 11, 2026	42.75	43.20	42.60	43.00	40.82	0.58%	1,029,700
Feb 10, 2026	42.70	42.75	42.30	42.75	40.58	1.18%	932,700
Feb 9, 2026	42.50	42.80	42.10	42.25	40.11	0.60%	1,979,100
Feb 6, 2026	43.30	43.75	41.90	42.00	39.87	-2.33%	6,200,500
Feb 5, 2026	44.35	44.55	42.90	43.00	40.82	-3.04%	4,898,100
Feb 4, 2026	44.00	44.35	44.00	44.35	42.10	0.80%	229,200
Feb 3, 2026	44.00	44.00	43.70	44.00	41.77	-	353,800
Feb 2, 2026	43.00	44.00	43.00	44.00	41.77	2.33%	847,500
Jan 30, 2026	43.00	43.30	43.00	43.00	40.82	-0.46%	500,300
Jan 29, 2026	43.70	43.90	42.75	43.20	41.01	-1.14%	825,900
Jan 28, 2026	43.40	43.80	43.15	43.70	41.48	0.69%	1,475,200
Jan 27, 2026	44.30	44.45	43.00	43.40	41.20	-2.25%	933,300
Jan 26, 2026	44.65	44.65	44.10	44.40	42.15	-0.56%	1,474,400
Jan 23, 2026	44.60	44.75	44.50	44.65	42.39	0.34%	162,400
Jan 22, 2026	44.75	44.75	44.50	44.50	42.24	-0.45%	91,700
Jan 21, 2026	44.45	44.75	44.00	44.70	42.43	0.56%	452,600
Jan 20, 2026	45.10	45.10	43.95	44.45	42.20	-1.00%	408,700
Jan 19, 2026	44.20	45.15	44.10	44.90	42.62	2.05%	815,400
Jan 16, 2026	43.90	44.10	43.85	44.00	41.77	0.34%	728,500
Jan 15, 2026	44.20	44.20	43.65	43.85	41.63	-0.79%	443,100
Jan 14, 2026	44.20	44.50	44.10	44.20	41.96	-	257,300
Jan 13, 2026	44.20	44.65	44.00	44.20	41.96	0.11%	1,029,500
Jan 12, 2026	44.35	44.50	44.10	44.15	41.91	-0.45%	186,300
Jan 9, 2026	44.25	44.80	44.25	44.35	42.10	0.80%	329,200
Jan 8, 2026	44.00	46.20	43.95	44.00	41.77	-	4,850,200