Aboitiz Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	44.50	44.75	43.85	43.90	43.90	-0.68%	479,600
Jul 28, 2026	44.00	44.40	43.65	44.20	44.20	0.45%	335,300
Jul 27, 2026	44.10	44.25	43.80	44.00	44.00	-0.45%	660,000
Jul 24, 2026	44.00	44.20	43.45	44.20	44.20	0.11%	188,400
Jul 23, 2026	44.25	44.60	43.40	44.15	44.15	-0.23%	644,600
Jul 22, 2026	44.95	44.95	44.05	44.25	44.25	-1.67%	1,108,700
Jul 21, 2026	42.10	45.85	41.90	45.00	45.00	7.14%	3,169,500
Jul 20, 2026	41.00	42.25	41.00	42.00	42.00	2.56%	530,000
Jul 17, 2026	41.20	41.20	40.85	40.95	40.95	0.37%	460,900
Jul 16, 2026	40.55	41.20	40.30	40.80	40.80	0.62%	1,498,200
Jul 15, 2026	40.85	41.25	40.55	40.55	40.55	-0.73%	214,300
Jul 14, 2026	41.20	41.20	40.60	40.85	40.85	-0.85%	2,238,900
Jul 13, 2026	41.50	41.70	41.00	41.20	41.20	0.37%	358,800
Jul 10, 2026	40.80	42.00	40.75	41.05	41.05	0.61%	306,500
Jul 9, 2026	40.55	40.85	40.20	40.80	40.80	0.74%	301,700
Jul 8, 2026	40.35	40.65	40.20	40.50	40.50	0.25%	161,100
Jul 7, 2026	40.80	40.90	40.35	40.40	40.40	-0.98%	423,200
Jul 6, 2026	40.00	41.20	39.80	40.80	40.80	2.00%	787,500
Jul 3, 2026	40.20	40.95	39.80	40.00	40.00	-	2,428,300
Jul 2, 2026	40.50	41.55	39.45	40.00	40.00	-1.23%	2,289,800
Jul 1, 2026	40.95	41.00	40.15	40.50	40.50	-1.10%	539,000
Jun 30, 2026	40.80	41.20	40.50	40.95	40.95	0.49%	453,600
Jun 29, 2026	40.40	41.00	40.40	40.75	40.75	0.87%	939,300
Jun 26, 2026	41.65	41.65	40.40	40.40	40.40	-3.00%	627,500
Jun 25, 2026	41.90	41.95	41.50	41.65	41.65	-0.60%	422,900
Jun 24, 2026	42.70	42.70	41.90	41.90	41.90	-1.18%	545,600
Jun 23, 2026	42.75	42.75	42.00	42.40	42.40	-0.82%	317,700
Jun 22, 2026	43.00	43.00	41.70	42.75	42.75	0.94%	891,400
Jun 19, 2026	43.75	43.75	42.35	42.35	42.35	-3.20%	2,081,600
Jun 18, 2026	43.90	44.15	43.60	43.75	43.75	-0.34%	255,300
Jun 17, 2026	43.80	44.15	43.50	43.90	43.90	0.92%	193,600
Jun 16, 2026	44.00	44.30	43.35	43.50	43.50	-1.14%	407,600
Jun 15, 2026	44.00	44.40	43.90	44.00	44.00	-	726,700
Jun 11, 2026	44.50	44.50	43.90	44.00	44.00	-1.01%	335,200
Jun 10, 2026	44.45	44.70	44.05	44.45	44.45	-	440,400
Jun 9, 2026	44.80	44.80	44.00	44.45	44.45	-1.00%	414,100
Jun 8, 2026	45.50	45.50	44.15	44.90	44.90	-1.32%	447,700
Jun 5, 2026	43.85	45.50	43.50	45.50	45.50	3.76%	2,929,300
Jun 4, 2026	43.60	43.85	42.90	43.85	43.85	0.80%	611,100
Jun 3, 2026	43.40	43.75	43.20	43.50	43.50	0.46%	704,700
Jun 2, 2026	43.20	43.40	42.75	43.30	43.30	0.23%	1,537,300
Jun 1, 2026	43.00	43.20	42.30	43.20	43.20	0.47%	896,300
May 29, 2026	43.80	43.85	42.25	43.00	43.00	-1.83%	1,691,800
May 28, 2026	43.35	43.80	43.05	43.80	43.80	1.04%	551,000
May 26, 2026	43.75	43.75	43.25	43.35	43.35	-0.12%	157,300
May 25, 2026	43.80	43.80	43.40	43.40	43.40	-0.91%	225,100
May 22, 2026	43.80	44.00	43.70	43.80	43.80	-	651,000
May 21, 2026	44.00	44.00	43.60	43.80	43.80	-0.45%	628,200
May 20, 2026	43.75	44.50	43.30	44.00	44.00	0.46%	1,275,100
May 19, 2026	43.85	43.95	43.50	43.80	43.80	-	217,500