Altus Property Ventures, Inc. (PSE:APVI)
Philippines · Delayed Price · Currency is PHP 8.50
-0.29 (-3.30%)
At close: Nov 17, 2025
Altus Property Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 18,300 |
| Nov 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 11,000 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.30% | 1,700 |
| Nov 14, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| Nov 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3.41% | 100 |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,500 |
| Nov 11, 2025 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | - | 4,500 |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,400 |
| Nov 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 21,000 |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 700 |
| Nov 5, 2025 | 8.81 | 8.81 | 8.50 | 8.50 | 8.50 | -3.52% | 18,100 |
| Nov 4, 2025 | 8.82 | 8.82 | 8.81 | 8.81 | 8.81 | 3.65% | 500 |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 6,000 |
| Oct 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 6,100 |
| Oct 29, 2025 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | -1.16% | 10,500 |
| Oct 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2,000 |
| Oct 27, 2025 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | -0.12% | 15,700 |
| Oct 24, 2025 | 8.70 | 8.70 | 8.61 | 8.61 | 8.61 | - | 500 |
| Oct 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 4,500 |
| Oct 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 100 |
| Oct 21, 2025 | 8.63 | 8.63 | 8.61 | 8.61 | 8.61 | -0.35% | 4,900 |
| Oct 20, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.12% | 300 |
| Oct 17, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Oct 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.82% | 1,000 |
| Oct 15, 2025 | 8.63 | 8.88 | 8.63 | 8.88 | 8.88 | 2.90% | 1,200 |
| Oct 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Oct 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 1,000 |
| Oct 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 1,000 |
| Oct 9, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 4,500 |
| Oct 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Oct 7, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.35% | 3,300 |
| Oct 6, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | 1,700 |
| Oct 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.12% | 1,200 |
| Oct 2, 2025 | 9.06 | 9.06 | 8.65 | 8.65 | 8.65 | -4.53% | 3,600 |
| Oct 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Sep 30, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Sep 29, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 400 |
| Sep 26, 2025 | 9.09 | 9.09 | 9.06 | 9.06 | 9.06 | -0.33% | 1,500 |
| Sep 25, 2025 | 8.72 | 9.09 | 8.70 | 9.09 | 9.09 | 4.48% | 10,300 |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 100 |
| Sep 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 22, 2025 | 8.70 | 8.72 | 8.65 | 8.65 | 8.65 | -0.57% | 13,500 |
| Sep 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 200 |
| Sep 18, 2025 | 8.82 | 9.09 | 8.70 | 8.70 | 8.70 | -4.71% | 20,100 |
| Sep 17, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | - |
| Sep 16, 2025 | 9.13 | 9.13 | 9.06 | 9.13 | 9.13 | 0.11% | 600 |
| Sep 15, 2025 | 8.70 | 9.12 | 8.70 | 9.12 | 9.12 | 4.83% | 7,400 |
| Sep 12, 2025 | 8.72 | 8.72 | 8.66 | 8.70 | 8.70 | -4.92% | 111,100 |
| Sep 11, 2025 | 8.78 | 9.15 | 8.72 | 9.15 | 9.15 | -0.97% | 39,800 |
| Sep 10, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 3.24% | 100 |