Aboitiz Equity Ventures, Inc. (PSE:AEV)
Philippines
· Delayed Price · Currency is PHP 27.70
-0.75 (-2.64%)
At close: Apr 28, 2026
Aboitiz Equity Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.45 | 28.50 | 27.40 | 27.70 | 27.70 | -2.64% | 847,400 |
| Apr 27, 2026 | 28.40 | 28.60 | 28.05 | 28.45 | 28.45 | 0.18% | 1,490,900 |
| Apr 24, 2026 | 29.10 | 29.10 | 28.10 | 28.40 | 28.40 | -1.90% | 480,500 |
| Apr 23, 2026 | 29.45 | 29.45 | 28.95 | 28.95 | 28.95 | -1.70% | 636,300 |
| Apr 22, 2026 | 30.00 | 30.00 | 29.20 | 29.45 | 29.45 | -1.83% | 672,400 |
| Apr 21, 2026 | 30.00 | 30.05 | 29.60 | 30.00 | 30.00 | - | 644,800 |
| Apr 20, 2026 | 30.00 | 30.05 | 29.55 | 30.00 | 30.00 | - | 2,056,400 |
| Apr 17, 2026 | 30.00 | 30.15 | 29.60 | 30.00 | 30.00 | - | 2,638,700 |
| Apr 16, 2026 | 30.55 | 30.55 | 29.50 | 30.00 | 30.00 | -1.96% | 1,854,500 |
| Apr 15, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.29% | 2,044,200 |
| Apr 14, 2026 | 30.90 | 31.20 | 30.40 | 31.00 | 31.00 | - | 487,000 |
| Apr 13, 2026 | 29.75 | 31.00 | 29.15 | 31.00 | 31.00 | 4.03% | 1,969,100 |
| Apr 10, 2026 | 30.35 | 31.00 | 29.80 | 29.80 | 29.80 | -1.49% | 755,700 |
| Apr 8, 2026 | 30.50 | 31.25 | 30.00 | 30.25 | 30.25 | 1.34% | 1,501,900 |
| Apr 7, 2026 | 29.60 | 30.75 | 29.60 | 29.85 | 29.85 | 0.84% | 3,006,800 |
| Apr 6, 2026 | 30.00 | 30.00 | 29.30 | 29.60 | 29.60 | -1.33% | 2,921,100 |
| Apr 1, 2026 | 29.80 | 30.25 | 29.80 | 30.00 | 30.00 | 0.67% | 1,881,600 |
| Mar 31, 2026 | 29.50 | 29.80 | 29.00 | 29.80 | 29.80 | 1.02% | 6,171,100 |
| Mar 30, 2026 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | - | 1,317,300 |
| Mar 27, 2026 | 29.55 | 29.55 | 28.95 | 29.50 | 29.50 | -0.17% | 934,300 |
| Mar 26, 2026 | 29.35 | 29.55 | 29.10 | 29.55 | 29.55 | 0.68% | 343,900 |
| Mar 25, 2026 | 30.40 | 30.40 | 29.00 | 29.35 | 29.35 | 0.17% | 1,777,100 |
| Mar 24, 2026 | 29.60 | 29.95 | 28.80 | 29.30 | 29.30 | -1.01% | 2,588,300 |
| Mar 23, 2026 | 29.30 | 29.60 | 28.70 | 29.60 | 29.60 | 0.68% | 576,200 |
| Mar 19, 2026 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -4.39% | 637,100 |
| Mar 18, 2026 | 30.00 | 30.75 | 29.80 | 30.75 | 30.75 | -0.81% | 839,400 |
| Mar 17, 2026 | 31.00 | 31.15 | 30.00 | 31.00 | 29.47 | 1.97% | 585,800 |
| Mar 16, 2026 | 30.60 | 30.60 | 29.75 | 30.40 | 28.90 | -0.33% | 2,313,400 |
| Mar 13, 2026 | 30.70 | 31.00 | 30.50 | 30.50 | 28.99 | -1.61% | 286,700 |
| Mar 12, 2026 | 31.00 | 31.00 | 30.25 | 31.00 | 29.47 | 0.49% | 2,029,600 |
| Mar 11, 2026 | 30.85 | 31.30 | 30.50 | 30.85 | 29.33 | 0.16% | 615,800 |
| Mar 10, 2026 | 30.20 | 31.00 | 29.95 | 30.80 | 29.28 | 3.70% | 1,513,900 |
| Mar 9, 2026 | 32.25 | 32.25 | 29.60 | 29.70 | 28.23 | -9.45% | 4,481,100 |
| Mar 6, 2026 | 32.50 | 32.95 | 32.10 | 32.80 | 31.18 | 1.08% | 523,400 |
| Mar 5, 2026 | 32.00 | 33.10 | 32.00 | 32.45 | 30.85 | 1.09% | 975,200 |
| Mar 4, 2026 | 32.50 | 32.90 | 31.55 | 32.10 | 30.52 | -1.38% | 1,562,100 |
| Mar 3, 2026 | 32.80 | 33.20 | 32.55 | 32.55 | 30.94 | -0.76% | 1,099,600 |
| Mar 2, 2026 | 33.20 | 33.50 | 32.80 | 32.80 | 31.18 | -4.09% | 685,600 |
| Feb 27, 2026 | 33.00 | 34.20 | 32.85 | 34.20 | 32.51 | 4.43% | 5,638,000 |
| Feb 26, 2026 | 32.80 | 33.40 | 32.60 | 32.75 | 31.13 | -0.15% | 477,300 |
| Feb 25, 2026 | 33.60 | 33.70 | 32.80 | 32.80 | 31.18 | -2.53% | 1,335,300 |
| Feb 24, 2026 | 32.55 | 33.65 | 32.55 | 33.65 | 31.99 | 3.54% | 1,148,800 |
| Feb 23, 2026 | 32.75 | 33.25 | 32.50 | 32.50 | 30.90 | -0.76% | 631,800 |
| Feb 20, 2026 | 33.20 | 33.20 | 31.95 | 32.75 | 31.13 | -0.30% | 1,381,200 |
| Feb 19, 2026 | 32.40 | 33.25 | 32.40 | 32.85 | 31.23 | 1.39% | 930,800 |
| Feb 18, 2026 | 32.60 | 32.80 | 31.85 | 32.40 | 30.80 | - | 433,900 |
| Feb 16, 2026 | 33.60 | 33.60 | 31.80 | 32.40 | 30.80 | -3.57% | 1,416,600 |
| Feb 13, 2026 | 32.90 | 33.60 | 32.50 | 33.60 | 31.94 | 2.13% | 2,172,500 |
| Feb 12, 2026 | 33.75 | 33.75 | 32.50 | 32.90 | 31.28 | -2.08% | 1,028,600 |
| Feb 11, 2026 | 34.00 | 34.45 | 33.60 | 33.60 | 31.94 | -1.18% | 6,937,700 |
| Feb 10, 2026 | 33.05 | 34.45 | 33.05 | 34.00 | 32.32 | 3.50% | 4,399,900 |
| Feb 9, 2026 | 33.15 | 33.55 | 32.65 | 32.85 | 31.23 | -1.05% | 506,400 |
| Feb 6, 2026 | 33.95 | 33.95 | 33.10 | 33.20 | 31.56 | -2.35% | 499,800 |
| Feb 5, 2026 | 32.75 | 34.15 | 32.75 | 34.00 | 32.32 | 3.82% | 4,595,900 |
| Feb 4, 2026 | 31.60 | 33.10 | 31.60 | 32.75 | 31.13 | 3.64% | 3,007,200 |
| Feb 3, 2026 | 31.60 | 31.75 | 31.05 | 31.60 | 30.04 | - | 466,700 |
| Feb 2, 2026 | 31.80 | 31.85 | 31.60 | 31.60 | 30.04 | -0.63% | 824,100 |
| Jan 30, 2026 | 31.90 | 31.95 | 31.15 | 31.80 | 30.23 | -0.16% | 1,760,100 |
| Jan 29, 2026 | 31.60 | 31.90 | 31.15 | 31.85 | 30.28 | 0.79% | 1,625,000 |
| Jan 28, 2026 | 31.30 | 31.75 | 31.10 | 31.60 | 30.04 | 0.48% | 812,500 |
| Jan 27, 2026 | 31.45 | 31.50 | 30.85 | 31.45 | 29.90 | - | 701,600 |
| Jan 26, 2026 | 31.00 | 31.75 | 30.95 | 31.45 | 29.90 | 1.45% | 555,900 |
| Jan 23, 2026 | 31.45 | 31.65 | 30.90 | 31.00 | 29.47 | -0.16% | 1,416,100 |
| Jan 22, 2026 | 31.50 | 31.50 | 31.00 | 31.05 | 29.52 | -1.43% | 1,005,300 |
| Jan 21, 2026 | 30.55 | 31.65 | 30.45 | 31.50 | 29.95 | 3.11% | 2,718,600 |
| Jan 20, 2026 | 30.70 | 30.75 | 30.50 | 30.55 | 29.04 | - | 1,701,000 |
| Jan 19, 2026 | 30.95 | 30.95 | 30.30 | 30.55 | 29.04 | -1.13% | 360,400 |
| Jan 16, 2026 | 30.50 | 30.90 | 30.25 | 30.90 | 29.37 | 2.15% | 897,000 |
| Jan 15, 2026 | 30.40 | 31.00 | 30.25 | 30.25 | 28.76 | -0.49% | 567,300 |
| Jan 14, 2026 | 30.55 | 31.00 | 30.30 | 30.40 | 28.90 | -0.49% | 533,200 |
| Jan 13, 2026 | 30.95 | 31.25 | 30.55 | 30.55 | 29.04 | -0.16% | 410,400 |
| Jan 12, 2026 | 31.40 | 31.40 | 30.60 | 30.60 | 29.09 | -2.55% | 1,772,500 |
| Jan 9, 2026 | 31.25 | 32.35 | 31.05 | 31.40 | 29.85 | 0.48% | 1,799,100 |
| Jan 8, 2026 | 30.10 | 31.35 | 29.75 | 31.25 | 29.71 | 4.17% | 3,322,700 |
| Jan 7, 2026 | 29.80 | 30.20 | 29.15 | 30.00 | 28.52 | - | 3,341,100 |
| Jan 6, 2026 | 29.35 | 31.00 | 29.00 | 30.00 | 28.52 | 3.09% | 5,030,300 |
| Jan 5, 2026 | 28.40 | 29.55 | 28.40 | 29.10 | 27.66 | 3.19% | 4,369,100 |
| Jan 2, 2026 | 28.05 | 28.25 | 27.75 | 28.20 | 26.81 | 0.71% | 776,600 |
| Dec 29, 2025 | 27.50 | 28.10 | 27.50 | 28.00 | 26.62 | 1.82% | 889,500 |
| Dec 26, 2025 | 26.55 | 27.50 | 26.55 | 27.50 | 26.14 | 3.58% | 374,000 |
| Dec 23, 2025 | 26.40 | 26.60 | 26.30 | 26.55 | 25.24 | 1.53% | 276,000 |
| Dec 22, 2025 | 26.00 | 26.45 | 25.85 | 26.15 | 24.86 | 2.15% | 822,800 |
| Dec 19, 2025 | 26.30 | 26.35 | 25.60 | 25.60 | 24.34 | -1.54% | 2,179,400 |
| Dec 18, 2025 | 26.35 | 26.40 | 26.00 | 26.00 | 24.72 | -1.14% | 653,600 |
| Dec 17, 2025 | 26.50 | 26.55 | 26.30 | 26.30 | 25.00 | -0.75% | 1,132,400 |
| Dec 16, 2025 | 26.55 | 26.55 | 26.30 | 26.50 | 25.19 | -0.19% | 557,100 |
| Dec 15, 2025 | 26.30 | 26.65 | 26.30 | 26.55 | 25.24 | 2.12% | 609,500 |
| Dec 12, 2025 | 26.00 | 26.45 | 25.90 | 26.00 | 24.72 | - | 439,600 |
| Dec 11, 2025 | 26.10 | 26.45 | 25.90 | 26.00 | 24.72 | - | 964,800 |
| Dec 10, 2025 | 26.80 | 26.80 | 26.00 | 26.00 | 24.72 | -2.99% | 309,000 |
| Dec 9, 2025 | 26.70 | 26.80 | 26.25 | 26.80 | 25.48 | 2.29% | 317,900 |
| Dec 5, 2025 | 26.70 | 27.05 | 26.20 | 26.20 | 24.91 | -1.87% | 541,600 |
| Dec 4, 2025 | 27.00 | 27.00 | 26.65 | 26.70 | 25.38 | -0.74% | 379,900 |
| Dec 3, 2025 | 26.95 | 27.00 | 26.00 | 26.90 | 25.57 | - | 716,100 |
| Dec 2, 2025 | 26.70 | 26.90 | 26.45 | 26.90 | 25.57 | 1.51% | 250,900 |
| Dec 1, 2025 | 27.25 | 27.30 | 26.50 | 26.50 | 25.19 | -2.75% | 276,400 |
| Nov 28, 2025 | 26.30 | 27.25 | 26.15 | 27.25 | 25.91 | 3.61% | 352,700 |
| Nov 27, 2025 | 26.05 | 26.55 | 25.95 | 26.30 | 25.00 | 0.96% | 476,900 |
| Nov 26, 2025 | 26.00 | 26.30 | 25.60 | 26.05 | 24.76 | 0.19% | 701,800 |
| Nov 25, 2025 | 26.25 | 26.65 | 26.00 | 26.00 | 24.72 | -0.95% | 1,073,000 |