Altus Property Ventures, Inc. (PSE:APVI)
Philippines · Delayed Price · Currency is PHP 8.67
0.00 (0.00%)
At close: May 5, 2026
Altus Property Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | 100 |
| May 4, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.40% | 6,600 |
| Apr 30, 2026 | 8.90 | 8.90 | 8.50 | 8.55 | 8.55 | - | 80,200 |
| Apr 29, 2026 | 8.54 | 8.91 | 8.50 | 8.55 | 8.55 | -0.58% | 125,300 |
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 400 |
| Apr 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 100 |
| Apr 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 5,000 |
| Apr 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 10,000 |
| Apr 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 21, 2026 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | - | 200 |
| Apr 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 200 |
| Apr 17, 2026 | 8.93 | 8.93 | 8.60 | 8.60 | 8.60 | -0.58% | 4,900 |
| Apr 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Apr 15, 2026 | 8.50 | 8.70 | 8.50 | 8.65 | 8.65 | 1.76% | 12,900 |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 15,100 |
| Apr 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 7, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | - | 16,800 |
| Apr 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 400 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.19% | 500 |
| Mar 30, 2026 | 8.50 | 8.69 | 8.50 | 8.69 | 8.69 | -0.11% | 8,400 |
| Mar 27, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 3.20% | 10,300 |
| Mar 26, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.36% | 200 |
| Mar 25, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.94% | 27,000 |
| Mar 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.95% | 100 |
| Mar 23, 2026 | 8.93 | 8.93 | 8.40 | 8.40 | 8.40 | -1.18% | 40,600 |
| Mar 19, 2026 | 8.41 | 8.80 | 8.41 | 8.50 | 8.50 | 1.19% | 2,101,200 |
| Mar 18, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | -0.24% | 16,000 |
| Mar 17, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | 0.12% | 26,400 |
| Mar 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% | 900 |
| Mar 13, 2026 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | -3.67% | 268,200 |
| Mar 12, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% | 600 |
| Mar 11, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 0.34% | 1,000 |
| Mar 10, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 26,300 |
| Mar 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,400 |
| Mar 6, 2026 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.34% | 1,600 |
| Mar 5, 2026 | 8.76 | 8.97 | 8.76 | 8.77 | 8.77 | 0.34% | 19,100 |
| Mar 4, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 25,000 |
| Mar 3, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 27,500 |
| Mar 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Feb 27, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Feb 26, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% | 8,000 |
| Feb 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 12,000 |
| Feb 24, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 100 |
| Feb 23, 2026 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | -0.23% | 10,000 |
| Feb 20, 2026 | 8.72 | 8.99 | 8.72 | 8.74 | 8.74 | -2.78% | 5,600 |
| Feb 19, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 3.21% | 500 |
| Feb 18, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 2,900 |