Altus Property Ventures, Inc. (PSE:APVI)
Philippines · Delayed Price · Currency is PHP 8.70
0.00 (0.00%)
At close: Sep 19, 2025
Altus Property Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 8.92 | 8.95 | 8.90 | 8.95 | 8.95 | - | 35,900 |
| Sep 8, 2025 | 8.93 | 8.95 | 8.90 | 8.95 | 8.95 | 0.11% | 35,300 |
| Sep 5, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Sep 4, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Sep 3, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% | 500 |
| Sep 2, 2025 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | 2.75% | 1,400 |
| Sep 1, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Aug 29, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Aug 28, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Aug 27, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.58% | 1,000 |
| Aug 26, 2025 | 9.00 | 9.00 | 8.86 | 8.88 | 8.88 | -1.33% | 8,800 |
| Aug 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,100 |
| Aug 20, 2025 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 0.22% | 12,900 |
| Aug 19, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.32% | 500 |
| Aug 18, 2025 | 9.27 | 9.27 | 9.10 | 9.10 | 9.10 | -1.83% | 600 |
| Aug 15, 2025 | 8.95 | 9.27 | 8.95 | 9.27 | 9.27 | 3.92% | 3,200 |
| Aug 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.79% | 1,000 |
| Aug 13, 2025 | 9.19 | 9.20 | 8.72 | 8.85 | 8.85 | -3.70% | 45,500 |
| Aug 12, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 1,100 |
| Aug 11, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 3.03% | 4,000 |
| Aug 8, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 500 |
| Aug 7, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Aug 6, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 300 |
| Aug 5, 2025 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | - | 2,900 |
| Aug 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Aug 1, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.94% | 3,000 |
| Jul 31, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 3.26% | 200 |
| Jul 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jul 29, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | 0.45% | 5,300 |
| Jul 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Jul 25, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | -1.45% | 3,200 |
| Jul 24, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Jul 23, 2025 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 1.01% | 5,100 |
| Jul 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jul 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.11% | 1,100 |
| Jul 18, 2025 | 8.72 | 8.91 | 8.72 | 8.91 | 8.91 | 1.25% | 34,000 |
| Jul 17, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -0.68% | 24,500 |
| Jul 16, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 1,000 |
| Jul 15, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 100 |
| Jul 14, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 1,800 |
| Jul 11, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.11% | 100 |
| Jul 10, 2025 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | - | 8,500 |