Aboitiz Equity Ventures, Inc. (PSE:AEV)
Philippines
· Delayed Price · Currency is PHP 26.20
-0.50 (-1.87%)
At close: Dec 5, 2025
Aboitiz Equity Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.70 | 27.05 | 26.20 | 26.20 | 26.20 | -1.87% | 541,600 |
| Dec 4, 2025 | 27.00 | 27.00 | 26.65 | 26.70 | 26.70 | -0.74% | 379,900 |
| Dec 3, 2025 | 26.95 | 27.00 | 26.00 | 26.90 | 26.90 | - | 716,100 |
| Dec 2, 2025 | 26.70 | 26.90 | 26.45 | 26.90 | 26.90 | 1.51% | 250,900 |
| Dec 1, 2025 | 27.25 | 27.30 | 26.50 | 26.50 | 26.50 | -2.75% | 276,400 |
| Nov 28, 2025 | 26.30 | 27.25 | 26.15 | 27.25 | 27.25 | 3.61% | 352,700 |
| Nov 27, 2025 | 26.05 | 26.55 | 25.95 | 26.30 | 26.30 | 0.96% | 476,900 |
| Nov 26, 2025 | 26.00 | 26.30 | 25.60 | 26.05 | 26.05 | 0.19% | 701,800 |
| Nov 25, 2025 | 26.25 | 26.65 | 26.00 | 26.00 | 26.00 | -0.95% | 1,073,000 |
| Nov 24, 2025 | 25.45 | 26.25 | 24.90 | 26.25 | 26.25 | 3.75% | 1,453,100 |
| Nov 21, 2025 | 25.30 | 26.00 | 25.15 | 25.30 | 25.30 | 1.20% | 639,100 |
| Nov 20, 2025 | 25.00 | 25.25 | 24.50 | 25.00 | 25.00 | - | 3,525,800 |
| Nov 19, 2025 | 25.00 | 25.30 | 24.65 | 25.00 | 25.00 | 1.42% | 831,800 |
| Nov 18, 2025 | 25.40 | 25.40 | 24.65 | 24.65 | 24.65 | -2.18% | 573,200 |
| Nov 17, 2025 | 24.30 | 25.40 | 24.30 | 25.20 | 25.20 | 3.70% | 700,500 |
| Nov 14, 2025 | 24.40 | 24.85 | 24.20 | 24.30 | 24.30 | 0.41% | 1,710,900 |
| Nov 13, 2025 | 25.80 | 25.95 | 23.90 | 24.20 | 24.20 | -6.20% | 5,686,100 |
| Nov 12, 2025 | 26.30 | 26.55 | 25.80 | 25.80 | 25.80 | -1.34% | 2,027,300 |
| Nov 11, 2025 | 27.05 | 27.15 | 26.05 | 26.15 | 26.15 | -3.51% | 1,229,000 |
| Nov 10, 2025 | 27.40 | 27.95 | 27.05 | 27.10 | 27.10 | -1.09% | 576,600 |
| Nov 7, 2025 | 27.60 | 27.85 | 26.90 | 27.40 | 27.40 | -0.72% | 490,400 |
| Nov 6, 2025 | 26.95 | 27.65 | 26.95 | 27.60 | 27.60 | 2.60% | 429,600 |
| Nov 5, 2025 | 28.50 | 28.50 | 26.90 | 26.90 | 26.90 | -4.78% | 2,078,500 |
| Nov 4, 2025 | 28.15 | 28.50 | 28.00 | 28.25 | 28.25 | 0.36% | 279,200 |
| Nov 3, 2025 | 28.50 | 28.50 | 27.50 | 28.15 | 28.15 | -1.23% | 952,100 |
| Oct 30, 2025 | 28.75 | 28.75 | 27.90 | 28.50 | 28.50 | -1.04% | 492,500 |
| Oct 29, 2025 | 28.75 | 28.95 | 28.65 | 28.80 | 28.80 | 0.88% | 119,200 |
| Oct 28, 2025 | 28.70 | 28.75 | 28.00 | 28.55 | 28.55 | -1.38% | 576,300 |
| Oct 27, 2025 | 29.00 | 29.00 | 28.70 | 28.95 | 28.95 | 0.70% | 106,100 |
| Oct 24, 2025 | 28.35 | 28.75 | 28.30 | 28.75 | 28.75 | 1.41% | 171,000 |
| Oct 23, 2025 | 28.50 | 28.65 | 28.35 | 28.35 | 28.35 | -0.53% | 149,200 |
| Oct 22, 2025 | 28.55 | 29.05 | 28.45 | 28.50 | 28.50 | - | 958,000 |
| Oct 21, 2025 | 29.15 | 29.50 | 28.40 | 28.50 | 28.50 | -2.40% | 3,065,500 |
| Oct 20, 2025 | 29.80 | 29.85 | 29.20 | 29.20 | 29.20 | -1.02% | 542,900 |
| Oct 17, 2025 | 29.40 | 29.95 | 29.40 | 29.50 | 29.50 | 0.34% | 280,500 |
| Oct 16, 2025 | 28.80 | 29.50 | 28.60 | 29.40 | 29.40 | 3.16% | 253,600 |
| Oct 15, 2025 | 28.55 | 29.00 | 28.45 | 28.50 | 28.50 | -0.18% | 605,800 |
| Oct 14, 2025 | 29.00 | 29.00 | 28.55 | 28.55 | 28.55 | -1.21% | 777,400 |
| Oct 13, 2025 | 29.40 | 29.40 | 28.90 | 28.90 | 28.90 | -1.70% | 490,100 |
| Oct 10, 2025 | 29.55 | 29.55 | 29.35 | 29.40 | 29.40 | -0.34% | 256,500 |
| Oct 9, 2025 | 30.45 | 30.45 | 29.40 | 29.50 | 29.50 | -1.17% | 569,700 |
| Oct 8, 2025 | 29.90 | 30.20 | 29.50 | 29.85 | 29.85 | -0.17% | 126,000 |
| Oct 7, 2025 | 29.75 | 30.00 | 29.50 | 29.90 | 29.90 | 0.67% | 247,900 |
| Oct 6, 2025 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -2.62% | 731,100 |
| Oct 3, 2025 | 31.00 | 31.00 | 30.20 | 30.50 | 30.50 | -1.61% | 500,200 |
| Oct 2, 2025 | 31.00 | 31.15 | 30.60 | 31.00 | 31.00 | - | 304,900 |
| Oct 1, 2025 | 30.00 | 31.00 | 29.80 | 31.00 | 31.00 | 4.03% | 233,700 |
| Sep 30, 2025 | 30.35 | 30.45 | 29.80 | 29.80 | 29.80 | -1.81% | 3,181,400 |
| Sep 29, 2025 | 31.30 | 31.30 | 30.30 | 30.35 | 30.35 | -1.94% | 77,400 |
| Sep 26, 2025 | 30.35 | 30.95 | 30.00 | 30.95 | 30.95 | 2.15% | 193,200 |
| Sep 25, 2025 | 31.60 | 31.60 | 30.30 | 30.30 | 30.30 | -4.11% | 246,500 |
| Sep 24, 2025 | 30.70 | 31.60 | 30.60 | 31.60 | 31.60 | 2.93% | 205,700 |
| Sep 23, 2025 | 31.55 | 31.60 | 30.65 | 30.70 | 30.70 | -2.54% | 226,500 |
| Sep 22, 2025 | 32.50 | 32.50 | 31.25 | 31.50 | 31.50 | -3.08% | 289,700 |
| Sep 19, 2025 | 31.95 | 32.50 | 31.50 | 32.50 | 32.50 | 3.01% | 1,358,200 |
| Sep 18, 2025 | 31.55 | 32.00 | 31.20 | 31.55 | 31.55 | - | 3,011,100 |
| Sep 17, 2025 | 31.00 | 31.90 | 31.00 | 31.55 | 31.55 | 1.77% | 573,100 |
| Sep 16, 2025 | 30.60 | 31.40 | 30.50 | 31.00 | 31.00 | 1.31% | 489,200 |
| Sep 15, 2025 | 31.00 | 31.00 | 30.30 | 30.60 | 30.60 | -1.29% | 641,300 |
| Sep 12, 2025 | 30.70 | 31.00 | 30.35 | 31.00 | 31.00 | 0.98% | 774,400 |
| Sep 11, 2025 | 30.20 | 30.70 | 30.00 | 30.70 | 30.70 | 2.33% | 271,000 |
| Sep 10, 2025 | 29.35 | 30.20 | 29.35 | 30.00 | 30.00 | 2.56% | 510,300 |
| Sep 9, 2025 | 29.20 | 29.90 | 29.00 | 29.25 | 29.25 | 0.17% | 675,000 |
| Sep 8, 2025 | 30.00 | 30.05 | 29.00 | 29.20 | 29.20 | -1.52% | 1,381,600 |
| Sep 5, 2025 | 29.00 | 30.10 | 29.00 | 29.65 | 29.65 | 2.42% | 493,300 |
| Sep 4, 2025 | 28.80 | 29.10 | 28.65 | 28.95 | 28.95 | 0.70% | 773,000 |
| Sep 3, 2025 | 29.25 | 29.25 | 28.55 | 28.75 | 28.75 | -0.86% | 1,380,100 |
| Sep 2, 2025 | 29.20 | 29.50 | 28.30 | 29.00 | 29.00 | -0.34% | 1,692,900 |
| Sep 1, 2025 | 29.90 | 29.90 | 29.05 | 29.10 | 29.10 | - | 400,700 |
| Aug 29, 2025 | 29.70 | 29.70 | 29.05 | 29.10 | 29.10 | 0.34% | 316,200 |
| Aug 28, 2025 | 30.30 | 30.30 | 28.65 | 29.00 | 29.00 | -2.68% | 2,705,600 |
| Aug 27, 2025 | 30.85 | 30.85 | 29.55 | 29.80 | 29.80 | -3.40% | 1,653,300 |
| Aug 26, 2025 | 30.10 | 31.00 | 29.40 | 30.85 | 30.85 | 2.49% | 2,313,300 |
| Aug 22, 2025 | 29.90 | 30.30 | 29.50 | 30.10 | 30.10 | 2.56% | 430,700 |
| Aug 20, 2025 | 29.55 | 29.80 | 29.35 | 29.35 | 29.35 | -0.84% | 334,900 |
| Aug 19, 2025 | 29.65 | 29.90 | 29.00 | 29.60 | 29.60 | -0.17% | 502,400 |
| Aug 18, 2025 | 29.65 | 30.00 | 29.60 | 29.65 | 29.65 | 1.72% | 984,900 |
| Aug 15, 2025 | 30.60 | 30.60 | 28.80 | 29.15 | 29.15 | -3.48% | 7,606,300 |
| Aug 14, 2025 | 31.00 | 31.15 | 30.00 | 30.20 | 30.20 | -2.58% | 775,800 |
| Aug 13, 2025 | 30.50 | 31.15 | 30.10 | 31.00 | 31.00 | 3.33% | 2,372,200 |
| Aug 12, 2025 | 28.60 | 30.05 | 28.55 | 30.00 | 30.00 | 5.26% | 1,449,700 |
| Aug 11, 2025 | 29.50 | 29.55 | 28.15 | 28.50 | 28.50 | -3.23% | 2,314,200 |
| Aug 8, 2025 | 29.95 | 30.35 | 29.20 | 29.45 | 29.45 | 0.51% | 2,916,000 |
| Aug 7, 2025 | 30.55 | 30.60 | 28.90 | 29.30 | 29.30 | -2.33% | 2,723,000 |
| Aug 6, 2025 | 30.70 | 30.85 | 29.95 | 30.00 | 30.00 | -1.96% | 4,797,900 |
| Aug 5, 2025 | 31.35 | 31.40 | 30.55 | 30.60 | 30.60 | -0.33% | 1,184,500 |
| Aug 4, 2025 | 31.50 | 31.50 | 30.10 | 30.70 | 30.70 | -2.54% | 2,273,800 |
| Aug 1, 2025 | 31.70 | 31.70 | 31.45 | 31.50 | 31.50 | -0.63% | 1,360,000 |
| Jul 31, 2025 | 32.30 | 32.30 | 31.70 | 31.70 | 31.70 | -1.86% | 1,537,900 |
| Jul 30, 2025 | 32.65 | 32.85 | 32.10 | 32.30 | 32.30 | -0.92% | 975,800 |
| Jul 29, 2025 | 33.00 | 33.50 | 32.20 | 32.60 | 32.60 | -1.21% | 1,326,100 |
| Jul 28, 2025 | 33.60 | 33.60 | 32.75 | 33.00 | 33.00 | -1.20% | 659,200 |
| Jul 25, 2025 | 34.00 | 34.30 | 33.05 | 33.40 | 33.40 | -0.30% | 594,700 |
| Jul 24, 2025 | 32.75 | 34.70 | 32.70 | 33.50 | 33.50 | 2.29% | 2,426,600 |
| Jul 23, 2025 | 33.10 | 33.40 | 32.65 | 32.75 | 32.75 | -0.76% | 971,700 |
| Jul 22, 2025 | 33.30 | 33.50 | 32.95 | 33.00 | 33.00 | -0.90% | 976,800 |
| Jul 21, 2025 | 33.35 | 33.55 | 33.25 | 33.30 | 33.30 | -0.30% | 1,413,000 |
| Jul 18, 2025 | 33.50 | 33.50 | 33.05 | 33.40 | 33.40 | -0.45% | 348,900 |
| Jul 17, 2025 | 33.60 | 33.95 | 33.10 | 33.55 | 33.55 | -0.15% | 177,300 |
| Jul 16, 2025 | 34.30 | 34.40 | 33.60 | 33.60 | 33.60 | -2.33% | 688,200 |