Aboitiz Power Corporation (PSE:AP)
Philippines · Delayed Price · Currency is PHP 45.05
-0.15 (-0.33%)
At close: Sep 17, 2026
Aboitiz Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 45.20 | 45.40 | 45.00 | 45.05 | 45.05 | -0.33% | 230,400 |
| Sep 16, 2026 | 45.40 | 45.45 | 44.85 | 45.20 | 45.20 | -0.44% | 1,623,800 |
| Sep 15, 2026 | 45.05 | 45.75 | 45.00 | 45.40 | 45.40 | 0.89% | 1,585,700 |
| Sep 14, 2026 | 44.85 | 45.35 | 44.55 | 45.00 | 45.00 | 0.11% | 2,660,400 |
| Sep 11, 2026 | 44.90 | 45.15 | 44.90 | 44.95 | 44.95 | -0.55% | 267,700 |
| Sep 10, 2026 | 44.90 | 45.25 | 44.80 | 45.20 | 45.20 | 0.44% | 1,433,700 |
| Sep 9, 2026 | 45.40 | 45.60 | 45.00 | 45.00 | 45.00 | -0.88% | 400,000 |
| Sep 8, 2026 | 45.75 | 45.85 | 45.10 | 45.40 | 45.40 | -0.77% | 1,516,500 |
| Sep 7, 2026 | 45.30 | 45.90 | 44.90 | 45.75 | 45.75 | 0.99% | 582,600 |
| Sep 4, 2026 | 45.40 | 45.55 | 44.85 | 45.30 | 45.30 | -0.22% | 304,500 |
| Sep 3, 2026 | 44.80 | 46.10 | 44.80 | 45.40 | 45.40 | 0.89% | 1,086,400 |
| Sep 2, 2026 | 45.25 | 45.60 | 44.55 | 45.00 | 45.00 | -0.55% | 911,200 |
| Sep 1, 2026 | 45.05 | 45.70 | 44.70 | 45.25 | 45.25 | 0.56% | 543,200 |
| Aug 28, 2026 | 45.35 | 45.65 | 44.75 | 45.00 | 45.00 | -0.66% | 2,066,900 |
| Aug 27, 2026 | 45.90 | 46.10 | 44.65 | 45.30 | 45.30 | -1.31% | 3,378,300 |
| Aug 26, 2026 | 46.45 | 46.45 | 45.50 | 45.90 | 45.90 | -0.86% | 2,018,100 |
| Aug 25, 2026 | 45.65 | 46.90 | 45.20 | 46.30 | 46.30 | 1.42% | 3,727,300 |
| Aug 24, 2026 | 45.50 | 45.80 | 45.15 | 45.65 | 45.65 | 0.33% | 334,600 |
| Aug 20, 2026 | 44.30 | 45.65 | 44.30 | 45.50 | 45.50 | 1.11% | 1,980,400 |
| Aug 19, 2026 | 44.95 | 45.00 | 43.80 | 45.00 | 45.00 | - | 1,039,500 |
| Aug 18, 2026 | 44.50 | 45.25 | 44.20 | 45.00 | 45.00 | 0.45% | 2,286,300 |
| Aug 17, 2026 | 45.00 | 45.15 | 44.10 | 44.80 | 44.80 | -0.88% | 902,800 |
| Aug 14, 2026 | 45.00 | 45.20 | 44.60 | 45.20 | 45.20 | 0.22% | 900,700 |
| Aug 13, 2026 | 45.00 | 45.30 | 44.35 | 45.10 | 45.10 | 0.22% | 2,096,800 |
| Aug 12, 2026 | 44.35 | 45.15 | 44.00 | 45.00 | 45.00 | 1.47% | 3,064,800 |
| Aug 11, 2026 | 43.30 | 44.45 | 43.15 | 44.35 | 44.35 | 3.14% | 1,976,700 |
| Aug 10, 2026 | 43.50 | 43.50 | 42.60 | 43.00 | 43.00 | -1.15% | 246,600 |
| Aug 7, 2026 | 44.30 | 44.30 | 43.00 | 43.50 | 43.50 | -1.81% | 312,000 |
| Aug 6, 2026 | 43.10 | 44.30 | 43.10 | 44.30 | 44.30 | 3.02% | 536,100 |
| Aug 5, 2026 | 43.50 | 43.50 | 42.75 | 43.00 | 43.00 | -1.15% | 706,100 |
| Aug 4, 2026 | 43.00 | 43.60 | 43.00 | 43.50 | 43.50 | 1.16% | 1,731,300 |
| Aug 3, 2026 | 43.00 | 43.00 | 42.25 | 43.00 | 43.00 | 0.47% | 464,000 |
| Jul 31, 2026 | 42.30 | 43.45 | 42.30 | 42.80 | 42.80 | 1.18% | 2,742,000 |
| Jul 30, 2026 | 44.00 | 44.25 | 42.05 | 42.30 | 42.30 | -3.64% | 1,721,000 |
| 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 |