Aboitiz Equity Ventures, Inc. (PSE:AEV)
Philippines
· Delayed Price · Currency is PHP 32.10
-0.45 (-1.38%)
At close: Mar 4, 2026
Aboitiz Equity Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 32.50 | 32.90 | 31.75 | 32.10 | - | -1.38% | 748,800 |
| Mar 3, 2026 | 32.80 | 33.20 | 32.55 | 32.55 | 32.55 | -0.76% | 1,099,600 |
| Mar 2, 2026 | 33.20 | 33.50 | 32.80 | 32.80 | 32.80 | -4.09% | 685,600 |
| Feb 27, 2026 | 33.00 | 34.20 | 32.85 | 34.20 | 34.20 | 4.43% | 5,638,000 |
| Feb 26, 2026 | 32.80 | 33.40 | 32.60 | 32.75 | 32.75 | -0.15% | 477,300 |
| Feb 25, 2026 | 33.60 | 33.70 | 32.80 | 32.80 | 32.80 | -2.53% | 1,335,300 |
| Feb 24, 2026 | 32.55 | 33.65 | 32.55 | 33.65 | 33.65 | 3.54% | 1,148,800 |
| Feb 23, 2026 | 32.75 | 33.25 | 32.50 | 32.50 | 32.50 | -0.76% | 631,800 |
| Feb 20, 2026 | 33.20 | 33.20 | 31.95 | 32.75 | 32.75 | -0.30% | 1,381,200 |
| Feb 19, 2026 | 32.40 | 33.25 | 32.40 | 32.85 | 32.85 | 1.39% | 930,800 |
| Feb 18, 2026 | 32.60 | 32.80 | 31.85 | 32.40 | 32.40 | - | 433,900 |
| Feb 16, 2026 | 33.60 | 33.60 | 31.80 | 32.40 | 32.40 | -3.57% | 1,416,600 |
| Feb 13, 2026 | 32.90 | 33.60 | 32.50 | 33.60 | 33.60 | 2.13% | 2,172,500 |
| Feb 12, 2026 | 33.75 | 33.75 | 32.50 | 32.90 | 32.90 | -2.08% | 1,028,600 |
| Feb 11, 2026 | 34.00 | 34.45 | 33.60 | 33.60 | 33.60 | -1.18% | 6,937,700 |
| Feb 10, 2026 | 33.05 | 34.45 | 33.05 | 34.00 | 34.00 | 3.50% | 4,399,900 |
| Feb 9, 2026 | 33.15 | 33.55 | 32.65 | 32.85 | 32.85 | -1.05% | 506,400 |
| Feb 6, 2026 | 33.95 | 33.95 | 33.10 | 33.20 | 33.20 | -2.35% | 499,800 |
| Feb 5, 2026 | 32.75 | 34.15 | 32.75 | 34.00 | 34.00 | 3.82% | 4,595,900 |
| Feb 4, 2026 | 31.60 | 33.10 | 31.60 | 32.75 | 32.75 | 3.64% | 3,007,200 |
| Feb 3, 2026 | 31.60 | 31.75 | 31.05 | 31.60 | 31.60 | - | 466,700 |
| Feb 2, 2026 | 31.80 | 31.85 | 31.60 | 31.60 | 31.60 | -0.63% | 824,100 |
| Jan 30, 2026 | 31.90 | 31.95 | 31.15 | 31.80 | 31.80 | -0.16% | 1,760,100 |
| Jan 29, 2026 | 31.60 | 31.90 | 31.15 | 31.85 | 31.85 | 0.79% | 1,625,000 |
| Jan 28, 2026 | 31.30 | 31.75 | 31.10 | 31.60 | 31.60 | 0.48% | 812,500 |
| Jan 27, 2026 | 31.45 | 31.50 | 30.85 | 31.45 | 31.45 | - | 701,600 |
| Jan 26, 2026 | 31.00 | 31.75 | 30.95 | 31.45 | 31.45 | 1.45% | 555,900 |
| Jan 23, 2026 | 31.45 | 31.65 | 30.90 | 31.00 | 31.00 | -0.16% | 1,416,100 |
| Jan 22, 2026 | 31.50 | 31.50 | 31.00 | 31.05 | 31.05 | -1.43% | 1,005,300 |
| Jan 21, 2026 | 30.55 | 31.65 | 30.45 | 31.50 | 31.50 | 3.11% | 2,718,600 |
| Jan 20, 2026 | 30.70 | 30.75 | 30.50 | 30.55 | 30.55 | - | 1,701,000 |
| Jan 19, 2026 | 30.95 | 30.95 | 30.30 | 30.55 | 30.55 | -1.13% | 360,400 |
| Jan 16, 2026 | 30.50 | 30.90 | 30.25 | 30.90 | 30.90 | 2.15% | 897,000 |
| Jan 15, 2026 | 30.40 | 31.00 | 30.25 | 30.25 | 30.25 | -0.49% | 567,300 |
| Jan 14, 2026 | 30.55 | 31.00 | 30.30 | 30.40 | 30.40 | -0.49% | 533,200 |
| Jan 13, 2026 | 30.95 | 31.25 | 30.55 | 30.55 | 30.55 | -0.16% | 410,400 |
| Jan 12, 2026 | 31.40 | 31.40 | 30.60 | 30.60 | 30.60 | -2.55% | 1,772,500 |
| Jan 9, 2026 | 31.25 | 32.35 | 31.05 | 31.40 | 31.40 | 0.48% | 1,799,100 |
| Jan 8, 2026 | 30.10 | 31.35 | 29.75 | 31.25 | 31.25 | 4.17% | 3,322,700 |
| Jan 7, 2026 | 29.80 | 30.20 | 29.15 | 30.00 | 30.00 | - | 3,341,100 |
| Jan 6, 2026 | 29.35 | 31.00 | 29.00 | 30.00 | 30.00 | 3.09% | 5,030,300 |
| Jan 5, 2026 | 28.40 | 29.55 | 28.40 | 29.10 | 29.10 | 3.19% | 4,369,100 |
| Jan 2, 2026 | 28.05 | 28.25 | 27.75 | 28.20 | 28.20 | 0.71% | 776,600 |
| Dec 29, 2025 | 27.50 | 28.10 | 27.50 | 28.00 | 28.00 | 1.82% | 889,500 |
| Dec 26, 2025 | 26.55 | 27.50 | 26.55 | 27.50 | 27.50 | 3.58% | 374,000 |
| Dec 23, 2025 | 26.40 | 26.60 | 26.30 | 26.55 | 26.55 | 1.53% | 276,000 |
| Dec 22, 2025 | 26.00 | 26.45 | 25.85 | 26.15 | 26.15 | 2.15% | 822,800 |
| Dec 19, 2025 | 26.30 | 26.35 | 25.60 | 25.60 | 25.60 | -1.54% | 2,179,400 |
| Dec 18, 2025 | 26.35 | 26.40 | 26.00 | 26.00 | 26.00 | -1.14% | 653,600 |
| Dec 17, 2025 | 26.50 | 26.55 | 26.30 | 26.30 | 26.30 | -0.75% | 1,132,400 |
| Dec 16, 2025 | 26.55 | 26.55 | 26.30 | 26.50 | 26.50 | -0.19% | 557,100 |
| Dec 15, 2025 | 26.30 | 26.65 | 26.30 | 26.55 | 26.55 | 2.12% | 609,500 |
| Dec 12, 2025 | 26.00 | 26.45 | 25.90 | 26.00 | 26.00 | - | 439,600 |
| Dec 11, 2025 | 26.10 | 26.45 | 25.90 | 26.00 | 26.00 | - | 964,800 |
| Dec 10, 2025 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -2.99% | 309,000 |
| Dec 9, 2025 | 26.70 | 26.80 | 26.25 | 26.80 | 26.80 | 2.29% | 317,900 |
| 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 |