Skip to main content
Altus Property Ventures, Inc. (PSE:APVI)
Philippines flag Philippines · Delayed Price · Currency is PHP
8.74
0.00 (0.00%)
At close: Mar 3, 2026

Altus Property Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20268.748.748.748.748.74-27,500
Mar 2, 20268.748.748.748.748.74--
Feb 27, 20268.748.748.748.748.74--
Feb 26, 20268.748.748.748.748.740.23%8,000
Feb 25, 20268.728.728.728.728.72-12,000
Feb 24, 20268.728.728.728.728.72-100
Feb 23, 20268.748.748.728.728.72-0.23%10,000
Feb 20, 20268.728.998.728.748.74-2.78%5,600
Feb 19, 20268.998.998.998.998.993.21%500
Feb 18, 20268.718.718.718.718.71-2,900
Feb 16, 20268.708.718.708.718.71-1.02%3,600
Feb 13, 20268.808.808.808.808.80-2,000
Feb 12, 20268.808.808.808.808.80-100
Feb 11, 20268.768.828.508.808.803.77%3,500
Feb 10, 20268.758.758.488.488.480.24%3,300
Feb 9, 20268.468.468.468.468.46--
Feb 6, 20268.468.468.468.468.460.24%900
Feb 5, 20268.448.448.448.448.44-3.54%3,100
Feb 4, 20268.508.758.438.758.752.94%10,300
Feb 3, 20268.508.508.508.508.50-1,500
Feb 2, 20268.508.508.508.508.50-600
Jan 30, 20268.508.508.488.508.50-7,000
Jan 29, 20268.508.508.508.508.50-1,000
Jan 28, 20268.508.508.508.508.50-2.86%800
Jan 27, 20268.758.758.758.758.75-0.11%400
Jan 26, 20268.438.768.438.768.763.91%300
Jan 23, 20268.448.448.428.438.43-0.12%1,400
Jan 22, 20268.418.768.418.448.440.12%2,500
Jan 21, 20268.438.438.438.438.43--
Jan 20, 20268.438.438.438.438.43-3.10%300
Jan 19, 20268.758.758.438.708.703.33%900
Jan 16, 20268.418.428.418.428.42-2.09%500
Jan 15, 20268.408.608.398.608.602.38%25,900
Jan 14, 20268.408.408.408.408.40-4,900
Jan 13, 20268.368.408.368.408.40-3.00%9,500
Jan 12, 20268.408.668.348.668.663.10%10,200
Jan 9, 20268.408.408.408.408.40-200
Jan 8, 20268.408.408.408.408.40--
Jan 7, 20268.408.508.408.408.40-1.18%28,100
Jan 6, 20268.508.508.508.508.500.95%600
Jan 5, 20268.408.428.408.428.420.24%1,700
Jan 2, 20268.408.408.408.408.40-100
Dec 29, 20258.408.408.408.408.40-100
Dec 26, 20258.408.408.408.408.40-1.06%20,100
Dec 23, 20258.408.498.408.498.491.07%19,500
Dec 22, 20258.428.428.408.408.40-0.24%20,700
Dec 19, 20258.428.428.428.428.420.12%200
Dec 18, 20258.418.418.418.418.41-1,200
Dec 17, 20258.418.418.418.418.41-3.78%400
Dec 16, 20258.748.748.748.748.74--
Dec 15, 20258.748.748.748.748.74--
Dec 12, 20258.748.748.748.748.744.05%100
Dec 11, 20258.408.408.408.408.40-100
Dec 10, 20258.408.408.408.408.40-0.24%100
Dec 9, 20258.768.768.428.428.42-2,400
Dec 5, 20258.508.508.408.428.42-3.99%22,100
Dec 4, 20258.778.778.498.778.77-400
Dec 3, 20258.508.778.508.778.773.18%400
Dec 2, 20258.508.508.508.508.50-7,700
Dec 1, 20258.508.508.508.508.50-3.08%400
Nov 28, 20258.778.778.778.778.77--
Nov 27, 20258.778.778.778.778.77-100
Nov 26, 20258.488.778.488.778.77-4,100
Nov 25, 20258.488.778.488.778.77-300
Nov 24, 20258.778.778.778.778.77--
Nov 21, 20258.778.778.778.778.77--
Nov 20, 20258.778.778.778.778.773.18%500
Nov 19, 20258.508.508.508.508.50-18,300
Nov 18, 20258.508.508.508.508.50-11,000
Nov 17, 20258.508.508.508.508.50-3.30%1,700
Nov 14, 20258.798.798.798.798.79--
Nov 13, 20258.798.798.798.798.793.41%100
Nov 12, 20258.508.508.508.508.50-2,500
Nov 11, 20258.808.808.508.508.50-4,500
Nov 10, 20258.508.508.508.508.50-2,400
Nov 7, 20258.508.508.508.508.50-21,000
Nov 6, 20258.508.508.508.508.50-700
Nov 5, 20258.818.818.508.508.50-3.52%18,100
Nov 4, 20258.828.828.818.818.813.65%500
Nov 3, 20258.508.508.508.508.50-1.16%6,000
Oct 30, 20258.608.608.608.608.601.18%6,100
Oct 29, 20258.528.528.508.508.50-1.16%10,500
Oct 28, 20258.608.608.608.608.60-2,000
Oct 27, 20258.618.618.608.608.60-0.12%15,700
Oct 24, 20258.708.708.618.618.61-500
Oct 23, 20258.618.618.618.618.61-4,500
Oct 22, 20258.618.618.618.618.61-100
Oct 21, 20258.638.638.618.618.61-0.35%4,900
Oct 20, 20258.648.648.648.648.640.12%300
Oct 17, 20258.638.638.638.638.63--
Oct 16, 20258.638.638.638.638.63-2.82%1,000
Oct 15, 20258.638.888.638.888.882.90%1,200
Oct 14, 20258.638.638.638.638.63--
Oct 13, 20258.638.638.638.638.63-1,000
Oct 10, 20258.638.638.638.638.63-1,000
Oct 9, 20258.638.638.638.638.63-4,500
Oct 8, 20258.638.638.638.638.63--
Oct 7, 20258.638.638.638.638.63-0.35%3,300
Oct 6, 20258.668.668.668.668.66-1,700
Oct 3, 20258.668.668.668.668.660.12%1,200