AEV Stock Price History - Aboitiz Equity Ventures, Inc.
Best Day
₱37.25
May 14, 2025
Worst Day
₱24.20
November 13, 2025
Average Volume
1.33M
Daily Average
Most Traded
34.34M
May 30, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱25.05 | ₱25.10 | ₱24.80 | 437K shares | ₱10.91 Million | +₱0.05 | +0.20% |
| Nov 19, 2025 | ₱25.00 | ₱25.20 | ₱24.70 | 832K shares | ₱20.79 Million | +₱0.36 | +1.42% |
| Nov 18, 2025 | ₱24.65 | ₱25.40 | ₱24.65 | 573K shares | ₱14.26 Million | -₱0.54 | -2.18% |
| Nov 17, 2025 | ₱25.20 | ₱25.40 | ₱24.30 | 701K shares | ₱17.58 Million | +₱0.93 | +3.70% |
| Nov 14, 2025 | ₱24.30 | ₱24.85 | ₱24.20 | 1.71M shares | ₱41.73 Million | +₱0.10 | +0.41% |
| Nov 13, 2025 | ₱24.20 | ₱25.90 | ₱24.00 | 5.69M shares | ₱138.57 Million | -₱1.50 | -6.20% |
| Nov 12, 2025 | ₱25.80 | ₱26.55 | ₱25.80 | 2.03M shares | ₱52.52 Million | -₱0.35 | -1.34% |
| Nov 11, 2025 | ₱26.15 | ₱27.15 | ₱26.05 | 1.23M shares | ₱32.49 Million | -₱0.92 | -3.51% |
| Nov 10, 2025 | ₱27.10 | ₱27.95 | ₱27.10 | 577K shares | ₱15.79 Million | -₱0.30 | -1.09% |
| Nov 07, 2025 | ₱27.40 | ₱27.85 | ₱26.90 | 490K shares | ₱13.29 Million | -₱0.20 | -0.72% |
| Nov 06, 2025 | ₱27.60 | ₱27.65 | ₱27.00 | 430K shares | ₱11.80 Million | +₱0.72 | +2.60% |
| Nov 05, 2025 | ₱26.90 | ₱28.50 | ₱26.90 | 2.08M shares | ₱56.33 Million | -₱1.29 | -4.78% |
| Nov 04, 2025 | ₱28.25 | ₱28.50 | ₱28.00 | 279K shares | ₱7.88 Million | +₱0.10 | +0.36% |
| Nov 03, 2025 | ₱28.15 | ₱28.50 | ₱27.50 | 952K shares | ₱26.61 Million | -₱0.35 | -1.23% |
| Oct 30, 2025 | ₱28.50 | ₱28.75 | ₱28.00 | 493K shares | ₱13.88 Million | -₱0.30 | -1.04% |
| Oct 29, 2025 | ₱28.80 | ₱28.95 | ₱28.65 | 119K shares | ₱3.43 Million | +₱0.25 | +0.88% |
| Oct 28, 2025 | ₱28.55 | ₱28.70 | ₱28.05 | 576K shares | ₱16.39 Million | -₱0.39 | -1.38% |
| Oct 27, 2025 | ₱28.95 | ₱28.95 | ₱28.70 | 106K shares | ₱3.06 Million | +₱0.20 | +0.70% |
| Oct 24, 2025 | ₱28.75 | ₱28.75 | ₱28.30 | 171K shares | ₱4.87 Million | +₱0.41 | +1.41% |
| Oct 23, 2025 | ₱28.35 | ₱28.60 | ₱28.35 | 149K shares | ₱4.24 Million | -₱0.15 | -0.53% |
| Oct 22, 2025 | ₱28.50 | ₱29.05 | ₱28.45 | 958K shares | ₱27.51 Million | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱28.50 | ₱29.50 | ₱28.40 | 3.07M shares | ₱87.45 Million | -₱0.68 | -2.40% |
| Oct 20, 2025 | ₱29.20 | ₱29.85 | ₱29.20 | 543K shares | ₱15.94 Million | -₱0.30 | -1.02% |
| Oct 17, 2025 | ₱29.50 | ₱29.95 | ₱29.40 | 281K shares | ₱8.31 Million | +₱0.10 | +0.34% |
| Oct 16, 2025 | ₱29.40 | ₱29.50 | ₱28.50 | 254K shares | ₱7.44 Million | +₱0.93 | +3.16% |
| Oct 15, 2025 | ₱28.50 | ₱29.00 | ₱28.45 | 606K shares | ₱17.30 Million | -₱0.05 | -0.18% |
| Oct 14, 2025 | ₱28.55 | ₱29.00 | ₱28.55 | 777K shares | ₱22.26 Million | -₱0.35 | -1.21% |
| Oct 13, 2025 | ₱28.90 | ₱29.40 | ₱28.90 | 490K shares | ₱14.20 Million | -₱0.49 | -1.70% |
| Oct 10, 2025 | ₱29.40 | ₱29.55 | ₱29.35 | 257K shares | ₱7.55 Million | -₱0.10 | -0.34% |
| Oct 09, 2025 | ₱29.50 | ₱30.45 | ₱29.40 | 570K shares | ₱16.82 Million | -₱0.35 | -1.17% |
| Oct 08, 2025 | ₱29.85 | ₱30.20 | ₱29.50 | 126K shares | ₱3.76 Million | -₱0.05 | -0.17% |
| Oct 07, 2025 | ₱29.90 | ₱30.00 | ₱29.50 | 248K shares | ₱7.39 Million | +₱0.20 | +0.67% |
| Oct 06, 2025 | ₱29.70 | ₱30.50 | ₱29.70 | 731K shares | ₱21.77 Million | -₱0.78 | -2.62% |
| Oct 03, 2025 | ₱30.50 | ₱31.00 | ₱30.20 | 500K shares | ₱15.26 Million | -₱0.49 | -1.61% |
| Oct 02, 2025 | ₱31.00 | ₱31.15 | ₱30.60 | 305K shares | ₱9.44 Million | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱31.00 | ₱31.00 | ₱29.80 | 234K shares | ₱7.19 Million | +₱1.25 | +4.03% |
| Sep 30, 2025 | ₱29.80 | ₱30.45 | ₱29.80 | 3.18M shares | ₱94.84 Million | -₱0.54 | -1.81% |
| Sep 29, 2025 | ₱30.35 | ₱31.30 | ₱30.30 | 77K shares | ₱2.36 Million | -₱0.59 | -1.94% |
| Sep 26, 2025 | ₱30.95 | ₱30.95 | ₱30.00 | 193K shares | ₱5.86 Million | +₱0.67 | +2.15% |
| Sep 25, 2025 | ₱30.30 | ₱31.60 | ₱30.30 | 247K shares | ₱7.50 Million | -₱1.25 | -4.11% |
| Sep 24, 2025 | ₱31.60 | ₱31.60 | ₱30.60 | 206K shares | ₱6.47 Million | +₱0.93 | +2.93% |
| Sep 23, 2025 | ₱30.70 | ₱31.60 | ₱30.70 | 227K shares | ₱7.00 Million | -₱0.78 | -2.54% |
| Sep 22, 2025 | ₱31.50 | ₱32.50 | ₱31.25 | 290K shares | ₱9.13 Million | -₱0.97 | -3.08% |
| Sep 19, 2025 | ₱32.50 | ₱32.50 | ₱31.50 | 1.36M shares | ₱43.94 Million | +₱0.98 | +3.01% |
| Sep 18, 2025 | ₱31.55 | ₱31.90 | ₱31.20 | 3.01M shares | ₱95.02 Million | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱31.55 | ₱31.90 | ₱31.00 | 573K shares | ₱18.09 Million | +₱0.56 | +1.77% |
| Sep 16, 2025 | ₱31.00 | ₱31.40 | ₱30.50 | 489K shares | ₱15.18 Million | +₱0.41 | +1.31% |
| Sep 15, 2025 | ₱30.60 | ₱31.00 | ₱30.30 | 641K shares | ₱19.61 Million | -₱0.39 | -1.29% |
| Sep 12, 2025 | ₱31.00 | ₱31.00 | ₱30.50 | 774K shares | ₱23.87 Million | +₱0.30 | +0.98% |
| Sep 11, 2025 | ₱30.70 | ₱30.70 | ₱30.00 | 271K shares | ₱8.25 Million | +₱0.72 | +2.33% |
| Sep 10, 2025 | ₱30.00 | ₱30.20 | ₱29.35 | 510K shares | ₱15.29 Million | +₱0.77 | +2.56% |
| Sep 09, 2025 | ₱29.25 | ₱29.90 | ₱29.20 | 675K shares | ₱19.74 Million | +₱0.05 | +0.17% |
| Sep 08, 2025 | ₱29.20 | ₱30.00 | ₱29.00 | 1.38M shares | ₱40.49 Million | -₱0.44 | -1.52% |
| Sep 05, 2025 | ₱29.65 | ₱30.10 | ₱29.00 | 493K shares | ₱14.66 Million | +₱0.72 | +2.42% |
| Sep 04, 2025 | ₱28.95 | ₱29.10 | ₱28.65 | 773K shares | ₱22.26 Million | +₱0.20 | +0.70% |
| Sep 03, 2025 | ₱28.75 | ₱29.25 | ₱28.55 | 1.38M shares | ₱39.68 Million | -₱0.25 | -0.86% |
| Sep 02, 2025 | ₱29.00 | ₱29.50 | ₱28.30 | 1.69M shares | ₱48.72 Million | -₱0.10 | -0.34% |
| Sep 01, 2025 | ₱29.10 | ₱29.90 | ₱29.05 | 401K shares | ₱11.66 Million | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱29.10 | ₱29.70 | ₱29.05 | 316K shares | ₱9.20 Million | +₱0.10 | +0.34% |
| Aug 28, 2025 | ₱29.00 | ₱30.30 | ₱28.85 | 2.71M shares | ₱79.26 Million | -₱0.78 | -2.68% |
| Aug 27, 2025 | ₱29.80 | ₱30.85 | ₱29.55 | 1.65M shares | ₱49.34 Million | -₱1.01 | -3.40% |
| Aug 26, 2025 | ₱30.85 | ₱31.00 | ₱29.50 | 2.31M shares | ₱70.34 Million | +₱0.77 | +2.49% |
| Aug 22, 2025 | ₱30.10 | ₱30.30 | ₱29.35 | 431K shares | ₱12.94 Million | +₱0.77 | +2.56% |
| Aug 20, 2025 | ₱29.35 | ₱29.55 | ₱29.35 | 335K shares | ₱9.86 Million | -₱0.25 | -0.84% |
| Aug 19, 2025 | ₱29.60 | ₱29.90 | ₱29.05 | 502K shares | ₱14.76 Million | -₱0.05 | -0.17% |
| Aug 18, 2025 | ₱29.65 | ₱30.00 | ₱29.60 | 985K shares | ₱29.28 Million | +₱0.51 | +1.72% |
| Aug 15, 2025 | ₱29.15 | ₱30.60 | ₱28.85 | 7.61M shares | ₱221.72 Million | -₱1.01 | -3.48% |
| Aug 14, 2025 | ₱30.20 | ₱31.15 | ₱30.00 | 776K shares | ₱23.65 Million | -₱0.78 | -2.58% |
| Aug 13, 2025 | ₱31.00 | ₱31.10 | ₱30.10 | 2.37M shares | ₱73.32 Million | +₱1.03 | +3.33% |
| Aug 12, 2025 | ₱30.00 | ₱30.05 | ₱28.75 | 1.45M shares | ₱43.18 Million | +₱1.58 | +5.26% |
| Aug 11, 2025 | ₱28.50 | ₱29.55 | ₱28.20 | 2.31M shares | ₱65.98 Million | -₱0.92 | -3.23% |
| Aug 08, 2025 | ₱29.45 | ₱30.15 | ₱29.20 | 2.92M shares | ₱85.99 Million | +₱0.15 | +0.51% |
| Aug 07, 2025 | ₱29.30 | ₱30.55 | ₱29.00 | 2.72M shares | ₱79.88 Million | -₱0.68 | -2.33% |
| Aug 06, 2025 | ₱30.00 | ₱30.85 | ₱29.95 | 4.80M shares | ₱144.27 Million | -₱0.59 | -1.96% |
| Aug 05, 2025 | ₱30.60 | ₱31.40 | ₱30.60 | 1.18M shares | ₱36.38 Million | -₱0.10 | -0.33% |
| Aug 04, 2025 | ₱30.70 | ₱31.50 | ₱30.10 | 2.27M shares | ₱69.86 Million | -₱0.78 | -2.54% |
| Aug 01, 2025 | ₱31.50 | ₱31.70 | ₱31.45 | 1.36M shares | ₱42.87 Million | -₱0.20 | -0.63% |
| Jul 31, 2025 | ₱31.70 | ₱32.30 | ₱31.70 | 1.54M shares | ₱48.95 Million | -₱0.59 | -1.86% |
| Jul 30, 2025 | ₱32.30 | ₱32.85 | ₱32.10 | 976K shares | ₱31.53 Million | -₱0.30 | -0.92% |
| Jul 29, 2025 | ₱32.60 | ₱33.00 | ₱32.20 | 1.33M shares | ₱43.27 Million | -₱0.39 | -1.21% |
| Jul 28, 2025 | ₱33.00 | ₱33.60 | ₱32.85 | 659K shares | ₱21.74 Million | -₱0.40 | -1.20% |
| Jul 25, 2025 | ₱33.40 | ₱34.15 | ₱33.05 | 595K shares | ₱20.02 Million | -₱0.10 | -0.30% |
| Jul 24, 2025 | ₱33.50 | ₱34.65 | ₱32.70 | 2.43M shares | ₱80.83 Million | +₱0.77 | +2.29% |
| Jul 23, 2025 | ₱32.75 | ₱33.40 | ₱32.65 | 972K shares | ₱31.85 Million | -₱0.25 | -0.76% |
| Jul 22, 2025 | ₱33.00 | ₱33.50 | ₱33.00 | 977K shares | ₱32.28 Million | -₱0.30 | -0.90% |
| Jul 21, 2025 | ₱33.30 | ₱33.55 | ₱33.30 | 1.41M shares | ₱47.15 Million | -₱0.10 | -0.30% |
| Jul 18, 2025 | ₱33.40 | ₱33.50 | ₱33.10 | 349K shares | ₱11.61 Million | -₱0.15 | -0.45% |
| Jul 17, 2025 | ₱33.55 | ₱33.95 | ₱33.10 | 177K shares | ₱5.92 Million | -₱0.05 | -0.15% |
| Jul 16, 2025 | ₱33.60 | ₱34.40 | ₱33.60 | 688K shares | ₱23.17 Million | -₱0.78 | -2.33% |
| Jul 15, 2025 | ₱34.40 | ₱34.50 | ₱34.25 | 758K shares | ₱26.05 Million | +₱0.30 | +0.88% |
| Jul 14, 2025 | ₱34.10 | ₱34.40 | ₱33.80 | 282K shares | ₱9.62 Million | +₱0.30 | +0.89% |
| Jul 11, 2025 | ₱33.80 | ₱34.00 | ₱33.65 | 227K shares | ₱7.65 Million | +₱0.05 | +0.15% |
| Jul 10, 2025 | ₱33.75 | ₱34.80 | ₱33.75 | 726K shares | ₱24.73 Million | -₱1.02 | -3.02% |
| Jul 09, 2025 | ₱34.80 | ₱35.05 | ₱34.75 | 307K shares | ₱10.72 Million | -₱0.10 | -0.29% |
| Jul 08, 2025 | ₱34.90 | ₱35.00 | ₱34.55 | 348K shares | ₱12.13 Million | +₱0.10 | +0.29% |
| Jul 07, 2025 | ₱34.80 | ₱35.15 | ₱34.55 | 390K shares | ₱13.57 Million | -₱0.15 | -0.43% |
| Jul 04, 2025 | ₱34.95 | ₱34.95 | ₱34.60 | 225K shares | ₱7.85 Million | +₱0.15 | +0.43% |
| Jul 03, 2025 | ₱34.80 | ₱34.90 | ₱34.50 | 278K shares | ₱9.67 Million | -₱0.10 | -0.29% |
| Jul 02, 2025 | ₱34.90 | ₱34.90 | ₱34.15 | 234K shares | ₱8.14 Million | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱34.90 | ₱35.30 | ₱34.50 | 700K shares | ₱24.39 Million | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱34.90 | ₱35.45 | ₱34.00 | 1.34M shares | ₱46.56 Million | -₱0.10 | -0.29% |
| Jun 27, 2025 | ₱35.00 | ₱35.00 | ₱34.40 | 659K shares | ₱23.03 Million | +₱0.61 | +1.74% |
| Jun 26, 2025 | ₱34.40 | ₱34.50 | ₱33.85 | 243K shares | ₱8.33 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱34.40 | ₱34.40 | ₱33.60 | 338K shares | ₱11.53 Million | +₱0.30 | +0.88% |
| Jun 24, 2025 | ₱34.10 | ₱34.10 | ₱33.70 | 400K shares | ₱13.64 Million | +₱0.41 | +1.19% |
| Jun 23, 2025 | ₱33.70 | ₱34.50 | ₱33.10 | 675K shares | ₱22.75 Million | -₱0.97 | -2.88% |
| Jun 20, 2025 | ₱34.70 | ₱34.70 | ₱34.35 | 850K shares | ₱29.41 Million | +₱0.35 | +1.02% |
| Jun 19, 2025 | ₱34.35 | ₱34.50 | ₱34.30 | 425K shares | ₱14.60 Million | +₱0.05 | +0.15% |
| Jun 18, 2025 | ₱34.30 | ₱34.50 | ₱34.20 | 234K shares | ₱8.03 Million | -₱0.15 | -0.44% |
| Jun 17, 2025 | ₱34.45 | ₱34.80 | ₱34.40 | 479K shares | ₱16.53 Million | +₱0.15 | +0.44% |
| Jun 16, 2025 | ₱34.30 | ₱34.50 | ₱34.05 | 222K shares | ₱7.61 Million | -₱0.20 | -0.58% |
| Jun 13, 2025 | ₱34.50 | ₱34.75 | ₱34.00 | 434K shares | ₱14.99 Million | +₱0.05 | +0.15% |
| Jun 11, 2025 | ₱34.45 | ₱34.60 | ₱34.25 | 121K shares | ₱4.18 Million | +₱0.20 | +0.58% |
| Jun 10, 2025 | ₱34.25 | ₱34.70 | ₱34.15 | 1.05M shares | ₱35.97 Million | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱34.25 | ₱34.40 | ₱34.10 | 2.09M shares | ₱71.54 Million | +₱0.05 | +0.15% |
| Jun 05, 2025 | ₱34.20 | ₱34.20 | ₱34.20 | 1.15M shares | ₱39.54 Million | +₱0.05 | +0.15% |
| Jun 04, 2025 | ₱34.15 | ₱34.15 | ₱33.05 | 1.58M shares | ₱53.28 Million | +₱0.77 | +2.25% |
| Jun 03, 2025 | ₱33.40 | ₱33.75 | ₱33.30 | 1.34M shares | ₱44.93 Million | +₱0.40 | +1.21% |
| Jun 02, 2025 | ₱33.00 | ₱34.50 | ₱33.00 | 1.91M shares | ₱63.86 Million | -₱1.44 | -4.35% |
| May 30, 2025 | ₱34.50 | ₱36.95 | ₱34.50 | 34.34M shares | ₱1.19 Billion | -₱1.89 | -5.48% |
| May 29, 2025 | ₱36.50 | ₱36.90 | ₱36.20 | 2.76M shares | ₱101.29 Million | +₱0.30 | +0.83% |
| May 28, 2025 | ₱36.20 | ₱36.60 | ₱35.95 | 3.46M shares | ₱125.48 Million | +₱0.56 | +1.54% |
| May 27, 2025 | ₱35.65 | ₱35.80 | ₱35.20 | 1.09M shares | ₱38.69 Million | +₱0.40 | +1.13% |
| May 26, 2025 | ₱35.25 | ₱35.90 | ₱35.20 | 501K shares | ₱17.72 Million | -₱0.49 | -1.40% |
| May 23, 2025 | ₱35.75 | ₱35.85 | ₱34.85 | 1.50M shares | ₱53.39 Million | +₱0.98 | +2.73% |
| May 22, 2025 | ₱34.80 | ₱35.00 | ₱34.25 | 777K shares | ₱26.97 Million | ₱0.00 | 0.00% |
| May 21, 2025 | ₱34.80 | ₱35.50 | ₱34.55 | 1.96M shares | ₱68.32 Million | -₱0.35 | -1.00% |
| May 20, 2025 | ₱35.15 | ₱36.00 | ₱35.10 | 960K shares | ₱34.00 Million | -₱0.64 | -1.82% |
| May 19, 2025 | ₱35.80 | ₱36.55 | ₱35.80 | 635K shares | ₱22.82 Million | -₱0.05 | -0.14% |
| May 16, 2025 | ₱35.85 | ₱36.85 | ₱35.70 | 1.50M shares | ₱54.10 Million | -₱1.11 | -3.11% |
| May 15, 2025 | ₱37.00 | ₱37.40 | ₱36.70 | 4.46M shares | ₱164.97 Million | -₱0.25 | -0.67% |
| May 14, 2025 | ₱37.25 | ₱37.70 | ₱35.70 | 12.43M shares | ₱459.34 Million | +₱3.56 | +9.56% |
| May 13, 2025 | ₱34.00 | ₱34.00 | ₱33.25 | 1.13M shares | ₱37.96 Million | +₱0.10 | +0.29% |
| May 09, 2025 | ₱33.90 | ₱33.95 | ₱33.05 | 983K shares | ₱33.15 Million | +₱0.51 | +1.50% |
| May 08, 2025 | ₱33.40 | ₱34.05 | ₱33.40 | 1.14M shares | ₱38.29 Million | -₱0.39 | -1.18% |
| May 07, 2025 | ₱33.80 | ₱34.00 | ₱33.00 | 1.83M shares | ₱61.78 Million | +₱0.82 | +2.42% |
| May 06, 2025 | ₱33.00 | ₱33.45 | ₱33.00 | 979K shares | ₱32.31 Million | -₱0.25 | -0.75% |
| May 05, 2025 | ₱33.25 | ₱33.60 | ₱32.90 | 1.12M shares | ₱37.37 Million | ₱0.00 | 0.00% |
| May 02, 2025 | ₱33.25 | ₱33.40 | ₱32.50 | 1.00M shares | ₱33.33 Million | +₱0.77 | +2.31% |
| Apr 30, 2025 | ₱32.50 | ₱33.45 | ₱32.50 | 2.09M shares | ₱68.30 Million | -₱0.78 | -2.40% |
| Apr 29, 2025 | ₱33.30 | ₱33.50 | ₱33.10 | 468K shares | ₱15.59 Million | +₱0.05 | +0.15% |
| Apr 28, 2025 | ₱33.25 | ₱33.40 | ₱33.00 | 952K shares | ₱31.64 Million | +₱0.51 | +1.53% |
| Apr 25, 2025 | ₱32.75 | ₱33.00 | ₱32.10 | 199K shares | ₱6.53 Million | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱32.75 | ₱32.75 | ₱32.20 | 197K shares | ₱6.43 Million | +₱0.10 | +0.31% |
| Apr 23, 2025 | ₱32.65 | ₱32.75 | ₱32.55 | 111K shares | ₱3.62 Million | +₱0.10 | +0.31% |
| Apr 22, 2025 | ₱32.55 | ₱32.65 | ₱32.20 | 179K shares | ₱5.79 Million | +₱0.15 | +0.46% |
| Apr 21, 2025 | ₱32.40 | ₱32.65 | ₱32.00 | 352K shares | ₱11.41 Million | +₱0.41 | +1.25% |
| Apr 16, 2025 | ₱32.00 | ₱32.40 | ₱32.00 | 221K shares | ₱7.07 Million | -₱0.44 | -1.39% |
| Apr 15, 2025 | ₱32.45 | ₱32.50 | ₱32.10 | 183K shares | ₱5.93 Million | +₱0.35 | +1.09% |
| Apr 14, 2025 | ₱32.10 | ₱32.60 | ₱32.10 | 219K shares | ₱7.05 Million | -₱0.44 | -1.38% |
| Apr 11, 2025 | ₱32.55 | ₱32.65 | ₱31.50 | 1.35M shares | ₱42.82 Million | +₱0.40 | +1.24% |
| Apr 10, 2025 | ₱32.15 | ₱32.65 | ₱32.05 | 725K shares | ₱23.45 Million | -₱0.54 | -1.68% |
| Apr 08, 2025 | ₱32.70 | ₱32.70 | ₱30.70 | 566K shares | ₱18.08 Million | +₱2.13 | +6.51% |
| Apr 07, 2025 | ₱30.70 | ₱31.50 | ₱30.70 | 813K shares | ₱25.17 Million | -₱1.48 | -4.81% |
| Apr 04, 2025 | ₱32.25 | ₱32.25 | ₱31.80 | 215K shares | ₱6.88 Million | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱32.25 | ₱32.25 | ₱31.85 | 900K shares | ₱28.87 Million | -₱0.45 | -1.38% |
| Apr 02, 2025 | ₱32.70 | ₱32.75 | ₱31.95 | 1.06M shares | ₱34.45 Million | -₱0.30 | -0.91% |
| Mar 31, 2025 | ₱33.00 | ₱33.00 | ₱31.15 | 1.68M shares | ₱54.50 Million | +₱1.03 | +3.13% |
| Mar 28, 2025 | ₱32.00 | ₱32.00 | ₱31.30 | 751K shares | ₱23.86 Million | +₱0.41 | +1.27% |
| Mar 27, 2025 | ₱31.60 | ₱31.90 | ₱31.40 | 1.66M shares | ₱52.22 Million | +₱0.30 | +0.96% |
| Mar 26, 2025 | ₱31.30 | ₱31.80 | ₱31.15 | 1.41M shares | ₱44.35 Million | +₱0.15 | +0.48% |
| Mar 25, 2025 | ₱31.15 | ₱32.40 | ₱31.15 | 1.74M shares | ₱54.50 Million | -₱1.20 | -3.86% |
| Mar 24, 2025 | ₱32.40 | ₱32.90 | ₱32.00 | 1.42M shares | ₱45.71 Million | +₱0.30 | +0.93% |
| Mar 21, 2025 | ₱32.10 | ₱32.45 | ₱31.85 | 634K shares | ₱20.37 Million | -₱0.39 | -1.23% |
| Mar 20, 2025 | ₱32.50 | ₱32.55 | ₱31.55 | 1.12M shares | ₱36.14 Million | -₱0.20 | -0.61% |
| Mar 19, 2025 | ₱32.70 | ₱33.25 | ₱32.70 | 1.09M shares | ₱35.55 Million | +₱0.10 | +0.31% |
| Mar 18, 2025 | ₱32.60 | ₱33.35 | ₱32.60 | 2.13M shares | ₱69.80 Million | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱32.60 | ₱33.25 | ₱32.55 | 2.24M shares | ₱73.65 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱32.60 | ₱33.20 | ₱32.60 | 478K shares | ₱15.71 Million | +₱0.15 | +0.46% |
| Mar 13, 2025 | ₱32.45 | ₱33.10 | ₱32.25 | 1.50M shares | ₱48.97 Million | +₱0.20 | +0.62% |
| Mar 12, 2025 | ₱32.25 | ₱32.55 | ₱32.05 | 676K shares | ₱21.89 Million | -₱0.25 | -0.77% |
| Mar 11, 2025 | ₱32.50 | ₱33.40 | ₱32.05 | 1.21M shares | ₱39.35 Million | -₱0.69 | -2.11% |
| Mar 10, 2025 | ₱33.20 | ₱33.90 | ₱33.20 | 535K shares | ₱17.90 Million | -₱0.30 | -0.90% |
| Mar 07, 2025 | ₱33.50 | ₱33.60 | ₱33.00 | 361K shares | ₱12.05 Million | +₱0.51 | +1.52% |
| Mar 06, 2025 | ₱33.00 | ₱33.35 | ₱32.80 | 669K shares | ₱22.08 Million | -₱0.35 | -1.05% |
| Mar 05, 2025 | ₱33.35 | ₱33.35 | ₱32.65 | 338K shares | ₱11.21 Million | +₱0.66 | +1.99% |
| Mar 04, 2025 | ₱32.70 | ₱32.80 | ₱32.35 | 206K shares | ₱6.69 Million | +₱0.20 | +0.62% |
| Mar 03, 2025 | ₱32.50 | ₱33.45 | ₱32.45 | 299K shares | ₱9.75 Million | -₱0.40 | -1.22% |
| Feb 28, 2025 | ₱32.90 | ₱33.85 | ₱32.90 | 955K shares | ₱31.56 Million | -₱0.59 | -1.79% |
| Feb 27, 2025 | ₱33.50 | ₱33.70 | ₱33.10 | 738K shares | ₱24.73 Million | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱33.50 | ₱33.70 | ₱32.80 | 1.89M shares | ₱63.12 Million | +₱0.36 | +1.06% |
| Feb 25, 2025 | ₱33.15 | ₱33.50 | ₱32.60 | 558K shares | ₱18.52 Million | -₱0.34 | -1.04% |
| Feb 24, 2025 | ₱33.50 | ₱33.50 | ₱32.60 | 800K shares | ₱26.71 Million | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱33.50 | ₱33.60 | ₱32.85 | 761K shares | ₱25.42 Million | +₱0.66 | +1.98% |
| Feb 20, 2025 | ₱32.85 | ₱33.20 | ₱32.05 | 696K shares | ₱22.89 Million | +₱0.35 | +1.08% |
| Feb 19, 2025 | ₱32.50 | ₱32.50 | ₱31.85 | 1.90M shares | ₱60.76 Million | +₱0.66 | +2.04% |
| Feb 18, 2025 | ₱31.85 | ₱31.95 | ₱31.40 | 2.04M shares | ₱65.15 Million | +₱0.61 | +1.92% |
| Feb 17, 2025 | ₱31.25 | ₱32.45 | ₱31.20 | 1.49M shares | ₱46.96 Million | -₱0.73 | -2.34% |
| Feb 14, 2025 | ₱32.00 | ₱32.70 | ₱32.00 | 3.89M shares | ₱125.47 Million | -₱0.39 | -1.23% |
| Feb 13, 2025 | ₱32.40 | ₱32.75 | ₱32.15 | 1.19M shares | ₱38.77 Million | -₱0.05 | -0.15% |
| Feb 12, 2025 | ₱32.45 | ₱32.75 | ₱31.95 | 654K shares | ₱21.26 Million | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱32.45 | ₱33.15 | ₱32.40 | 1.14M shares | ₱37.02 Million | -₱0.15 | -0.46% |
| Feb 10, 2025 | ₱32.60 | ₱33.60 | ₱32.55 | 1.74M shares | ₱56.77 Million | -₱0.39 | -1.21% |
| Feb 07, 2025 | ₱33.00 | ₱34.00 | ₱33.00 | 2.44M shares | ₱81.16 Million | -₱0.20 | -0.60% |
| Feb 06, 2025 | ₱33.20 | ₱33.85 | ₱33.05 | 714K shares | ₱23.78 Million | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱33.20 | ₱33.80 | ₱32.25 | 1.68M shares | ₱55.33 Million | +₱1.03 | +3.11% |
| Feb 04, 2025 | ₱32.20 | ₱32.50 | ₱31.50 | 2.29M shares | ₱73.94 Million | +₱0.82 | +2.55% |
| Feb 03, 2025 | ₱31.40 | ₱33.45 | ₱31.25 | 2.49M shares | ₱78.69 Million | -₱0.78 | -2.48% |
| Jan 31, 2025 | ₱32.20 | ₱34.65 | ₱32.20 | 8.74M shares | ₱285.21 Million | -₱1.61 | -5.01% |
| Jan 30, 2025 | ₱33.90 | ₱34.20 | ₱33.60 | 1.22M shares | ₱41.53 Million | +₱0.15 | +0.44% |
| Jan 28, 2025 | ₱33.75 | ₱34.40 | ₱33.75 | 556K shares | ₱18.82 Million | -₱0.64 | -1.89% |
| Jan 27, 2025 | ₱34.40 | ₱34.55 | ₱34.10 | 409K shares | ₱14.07 Million | -₱0.20 | -0.58% |
| Jan 24, 2025 | ₱34.60 | ₱34.60 | ₱33.90 | 344K shares | ₱11.78 Million | +₱0.61 | +1.76% |
| Jan 23, 2025 | ₱34.00 | ₱34.15 | ₱33.00 | 1.58M shares | ₱53.44 Million | +₱0.82 | +2.41% |
| Jan 22, 2025 | ₱33.20 | ₱33.90 | ₱33.15 | 350K shares | ₱11.66 Million | -₱0.54 | -1.63% |
| Jan 21, 2025 | ₱33.75 | ₱33.95 | ₱33.00 | 186K shares | ₱6.27 Million | +₱0.25 | +0.75% |
| Jan 20, 2025 | ₱33.50 | ₱34.00 | ₱32.90 | 784K shares | ₱26.12 Million | -₱0.30 | -0.89% |
| Jan 17, 2025 | ₱33.80 | ₱34.00 | ₱33.30 | 310K shares | ₱10.47 Million | +₱0.15 | +0.45% |
| Jan 16, 2025 | ₱33.65 | ₱33.90 | ₱33.25 | 325K shares | ₱10.91 Million | +₱0.66 | +1.97% |
| Jan 15, 2025 | ₱33.00 | ₱33.40 | ₱32.90 | 687K shares | ₱22.67 Million | +₱0.25 | +0.76% |
| Jan 14, 2025 | ₱32.75 | ₱33.80 | ₱32.75 | 2.68M shares | ₱88.29 Million | -₱0.73 | -2.24% |
| Jan 13, 2025 | ₱33.50 | ₱35.00 | ₱33.50 | 2.37M shares | ₱80.31 Million | -₱1.44 | -4.29% |
| Jan 10, 2025 | ₱35.00 | ₱35.00 | ₱34.20 | 1.47M shares | ₱50.90 Million | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱35.00 | ₱35.05 | ₱34.55 | 1.02M shares | ₱35.71 Million | -₱0.20 | -0.57% |
| Jan 08, 2025 | ₱35.20 | ₱35.20 | ₱34.35 | 2.23M shares | ₱78.29 Million | +₱0.20 | +0.57% |
| Jan 07, 2025 | ₱35.00 | ₱35.00 | ₱34.25 | 2.76M shares | ₱95.82 Million | +₱0.77 | +2.19% |
| Jan 06, 2025 | ₱34.25 | ₱34.85 | ₱34.20 | 110K shares | ₱3.81 Million | +₱0.15 | +0.44% |
| Jan 03, 2025 | ₱34.10 | ₱34.85 | ₱34.00 | 980K shares | ₱33.92 Million | +₱0.10 | +0.29% |
| Jan 02, 2025 | ₱34.00 | ₱34.35 | ₱34.00 | 492K shares | ₱16.80 Million | -₱0.35 | -1.02% |
| Dec 27, 2024 | ₱34.35 | ₱34.45 | ₱33.50 | 776K shares | ₱26.48 Million | +₱0.25 | +0.73% |
| Dec 26, 2024 | ₱34.10 | ₱34.50 | ₱33.55 | 639K shares | ₱21.78 Million | +₱0.41 | +1.19% |
| Dec 23, 2024 | ₱33.70 | ₱33.70 | ₱32.60 | 665K shares | ₱22.21 Million | +₱0.71 | +2.12% |
| Dec 20, 2024 | ₱33.00 | ₱33.50 | ₱32.70 | 2.12M shares | ₱70.15 Million | +₱0.30 | +0.92% |
| Dec 19, 2024 | ₱32.70 | ₱33.15 | ₱32.50 | 2.87M shares | ₱93.67 Million | -₱0.44 | -1.36% |
| Dec 18, 2024 | ₱33.15 | ₱33.65 | ₱33.05 | 612K shares | ₱20.29 Million | -₱0.54 | -1.63% |
| Dec 17, 2024 | ₱33.70 | ₱33.80 | ₱33.05 | 762K shares | ₱25.49 Million | -₱0.10 | -0.30% |
| Dec 16, 2024 | ₱33.80 | ₱34.05 | ₱33.80 | 497K shares | ₱16.82 Million | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱33.80 | ₱34.10 | ₱33.55 | 1.72M shares | ₱58.21 Million | -₱0.30 | -0.88% |
| Dec 12, 2024 | ₱34.10 | ₱34.10 | ₱33.50 | 1.78M shares | ₱59.87 Million | +₱0.30 | +0.89% |
| Dec 11, 2024 | ₱33.80 | ₱34.50 | ₱33.80 | 330K shares | ₱11.17 Million | -₱0.25 | -0.73% |
| Dec 10, 2024 | ₱34.05 | ₱34.70 | ₱33.90 | 1.31M shares | ₱44.59 Million | +₱0.05 | +0.15% |
| Dec 09, 2024 | ₱34.00 | ₱34.70 | ₱33.85 | 460K shares | ₱15.64 Million | -₱0.69 | -2.02% |
| Dec 06, 2024 | ₱34.70 | ₱34.70 | ₱34.00 | 235K shares | ₱8.10 Million | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱34.70 | ₱34.80 | ₱34.40 | 4.43M shares | ₱153.54 Million | +₱0.41 | +1.17% |
| Dec 04, 2024 | ₱34.30 | ₱34.30 | ₱33.60 | 1.24M shares | ₱42.36 Million | +₱0.77 | +2.24% |
| Dec 03, 2024 | ₱33.55 | ₱34.40 | ₱33.55 | 927K shares | ₱31.32 Million | -₱0.78 | -2.33% |
| Dec 02, 2024 | ₱34.35 | ₱34.40 | ₱33.95 | 705K shares | ₱24.02 Million | +₱0.35 | +1.03% |
| Nov 29, 2024 | ₱34.00 | ₱34.05 | ₱33.20 | 1.71M shares | ₱57.86 Million | +₱1.03 | +3.03% |
| Nov 28, 2024 | ₱33.00 | ₱34.05 | ₱32.95 | 3.57M shares | ₱118.04 Million | -₱0.87 | -2.65% |
| Nov 27, 2024 | ₱33.90 | ₱34.95 | ₱33.90 | 762K shares | ₱25.97 Million | -₱0.40 | -1.17% |
| Nov 26, 2024 | ₱34.30 | ₱35.50 | ₱34.30 | 4.56M shares | ₱159.95 Million | -₱0.83 | -2.42% |
| Nov 25, 2024 | ₱35.15 | ₱35.20 | ₱33.85 | 1.77M shares | ₱61.54 Million | +₱1.35 | +3.84% |
| Nov 22, 2024 | ₱33.85 | ₱33.85 | ₱33.15 | 296K shares | ₱9.96 Million | +₱0.61 | +1.80% |
| Nov 21, 2024 | ₱33.25 | ₱34.50 | ₱33.25 | 2.26M shares | ₱75.74 Million | -₱1.02 | -3.06% |
| Nov 20, 2024 | ₱34.30 | ₱35.00 | ₱33.65 | 3.20M shares | ₱108.74 Million | +₱0.05 | +0.15% |
Advanced Filters
Narrow down the AEV historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of AEV historical performance
The price chart displays AEV closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in AEV price history
Nov
2025
November 13, 2025
Lowest Price
₱24.20
Lowest price of ₱24.20 recorded, marking the period's minimum valuation, with a -6.20% decline on that day
Nov
2025
November 13, 2025
Biggest Daily Loss
₱24.20
(-6.20%)
Single-day loss of -6.20% with ₱1.50 price decrease, the largest percentage drop in this period, with 5.69M shares traded during the decline
May
2025
May 30, 2025
Highest Trading Volume
₱34.50
34.34M Shares (₱1.18B total value)
Most actively traded day with 34.34M shares (₱1.18B total value) at ₱34.50 per share, indicating peak investor activity
May
2025
May 14, 2025
Highest Price
₱37.25
Peak price of ₱37.25 reached during this period, representing the stock's maximum value, with 12.43M shares traded and +9.56% price movement on that day
May
2025
May 14, 2025
Biggest Daily Gain
₱37.25
(+9.56%)
Single-day gain of 9.56% with ₱3.56 price increase, the largest percentage rise in this period, with 12.43M shares changing hands
Historical Insights
Statistical analysis of AEV price movements
Price Volatility
Moderate
AEV showed moderate volatility with a standard deviation of 1.97% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, AEV recorded 109 positive days, 115 negative days, and 21 unchanged days, resulting in a win rate of 44.5% for the period.
Average Daily Change
-0.11%
The stock demonstrated an average daily change of -0.11%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱13.05
The trading range spread for AEV was ₱13.05, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to AEV by sector and company group
Historical Price Data FAQs
Common questions about AEV stock price history
What is the AEV stock price history page?
The AEV stock price history page provides comprehensive historical trading data for Aboitiz Equity Ventures, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for AEV historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in AEV insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for AEV?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for AEV historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for AEV?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics