Aboitiz Power Corporation (PSE:AP)
Philippines · Delayed Price · Currency is PHP 45.50
+0.50 (1.11%)
At close: Aug 20, 2026
Aboitiz Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |