Altus Property Ventures, Inc. (PSE:APVI)
Philippines
· Delayed Price · Currency is PHP 8.77
0.00 (0.00%)
At close: Dec 4, 2025
Altus Property Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.50 | 8.40 | 8.42 | 8.42 | -3.99% | 22,100 |
| Dec 4, 2025 | 8.77 | 8.77 | 8.49 | 8.77 | 8.77 | - | 400 |
| Dec 3, 2025 | 8.50 | 8.77 | 8.50 | 8.77 | 8.77 | 3.18% | 400 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 7,700 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.08% | 400 |
| Nov 28, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Nov 27, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 100 |
| Nov 26, 2025 | 8.48 | 8.77 | 8.48 | 8.77 | 8.77 | - | 4,100 |
| Nov 25, 2025 | 8.48 | 8.77 | 8.48 | 8.77 | 8.77 | - | 300 |
| Nov 24, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Nov 21, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Nov 20, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 3.18% | 500 |
| Nov 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 18,300 |
| Nov 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 11,000 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.30% | 1,700 |
| Nov 14, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| Nov 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3.41% | 100 |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,500 |
| Nov 11, 2025 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | - | 4,500 |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,400 |
| Nov 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 21,000 |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 700 |
| Nov 5, 2025 | 8.81 | 8.81 | 8.50 | 8.50 | 8.50 | -3.52% | 18,100 |
| Nov 4, 2025 | 8.82 | 8.82 | 8.81 | 8.81 | 8.81 | 3.65% | 500 |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 6,000 |
| Oct 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 6,100 |
| Oct 29, 2025 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | -1.16% | 10,500 |
| Oct 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2,000 |
| Oct 27, 2025 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | -0.12% | 15,700 |
| Oct 24, 2025 | 8.70 | 8.70 | 8.61 | 8.61 | 8.61 | - | 500 |
| Oct 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 4,500 |
| Oct 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 100 |
| Oct 21, 2025 | 8.63 | 8.63 | 8.61 | 8.61 | 8.61 | -0.35% | 4,900 |
| Oct 20, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.12% | 300 |
| Oct 17, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Oct 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.82% | 1,000 |
| Oct 15, 2025 | 8.63 | 8.88 | 8.63 | 8.88 | 8.88 | 2.90% | 1,200 |
| Oct 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Oct 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 1,000 |
| Oct 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 1,000 |
| Oct 9, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 4,500 |
| Oct 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Oct 7, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.35% | 3,300 |
| Oct 6, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | 1,700 |
| Oct 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.12% | 1,200 |
| Oct 2, 2025 | 9.06 | 9.06 | 8.65 | 8.65 | 8.65 | -4.53% | 3,600 |
| Oct 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Sep 30, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Sep 29, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 400 |
| Sep 26, 2025 | 9.09 | 9.09 | 9.06 | 9.06 | 9.06 | -0.33% | 1,500 |
| Sep 25, 2025 | 8.72 | 9.09 | 8.70 | 9.09 | 9.09 | 4.48% | 10,300 |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 100 |
| Sep 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 22, 2025 | 8.70 | 8.72 | 8.65 | 8.65 | 8.65 | -0.57% | 13,500 |
| Sep 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 200 |
| Sep 18, 2025 | 8.82 | 9.09 | 8.70 | 8.70 | 8.70 | -4.71% | 20,100 |
| Sep 17, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | - |
| Sep 16, 2025 | 9.13 | 9.13 | 9.06 | 9.13 | 9.13 | 0.11% | 600 |
| Sep 15, 2025 | 8.70 | 9.12 | 8.70 | 9.12 | 9.12 | 4.83% | 7,400 |
| Sep 12, 2025 | 8.72 | 8.72 | 8.66 | 8.70 | 8.70 | -4.92% | 111,100 |
| Sep 11, 2025 | 8.78 | 9.15 | 8.72 | 9.15 | 9.15 | -0.97% | 39,800 |
| Sep 10, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 3.24% | 100 |
| Sep 9, 2025 | 8.92 | 8.95 | 8.90 | 8.95 | 8.95 | - | 35,900 |
| Sep 8, 2025 | 8.93 | 8.95 | 8.90 | 8.95 | 8.95 | 0.11% | 35,300 |
| Sep 5, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Sep 4, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Sep 3, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% | 500 |
| Sep 2, 2025 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | 2.75% | 1,400 |
| Sep 1, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Aug 29, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Aug 28, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Aug 27, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.58% | 1,000 |
| Aug 26, 2025 | 9.00 | 9.00 | 8.86 | 8.88 | 8.88 | -1.33% | 8,800 |
| Aug 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,100 |
| Aug 20, 2025 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 0.22% | 12,900 |
| Aug 19, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.32% | 500 |
| Aug 18, 2025 | 9.27 | 9.27 | 9.10 | 9.10 | 9.10 | -1.83% | 600 |
| Aug 15, 2025 | 8.95 | 9.27 | 8.95 | 9.27 | 9.27 | 3.92% | 3,200 |
| Aug 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.79% | 1,000 |
| Aug 13, 2025 | 9.19 | 9.20 | 8.72 | 8.85 | 8.85 | -3.70% | 45,500 |
| Aug 12, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 1,100 |
| Aug 11, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 3.03% | 4,000 |
| Aug 8, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 500 |
| Aug 7, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Aug 6, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 300 |
| Aug 5, 2025 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | - | 2,900 |
| Aug 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Aug 1, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.94% | 3,000 |
| Jul 31, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 3.26% | 200 |
| Jul 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jul 29, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | 0.45% | 5,300 |
| Jul 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Jul 25, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | -1.45% | 3,200 |
| Jul 24, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Jul 23, 2025 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 1.01% | 5,100 |
| Jul 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jul 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.11% | 1,100 |
| Jul 18, 2025 | 8.72 | 8.91 | 8.72 | 8.91 | 8.91 | 1.25% | 34,000 |
| Jul 17, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -0.68% | 24,500 |
| Jul 16, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 1,000 |