AEV Stock Price History - Aboitiz Equity Ventures, Inc.
Best Day
₱37.25
May 14, 2025
Worst Day
₱28.35
October 23, 2025
Average Volume
1.5M
Daily Average
Most Traded
34.3M
May 30, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | ₱28.50 | ₱28.75 | ₱28.00 | 492,500 | ₱13,883,005.00 | -0.30 | -1.04% |
| Oct 29, 2025 | ₱28.80 | ₱28.95 | ₱28.65 | 119,200 | ₱3,432,210.00 | +0.25 | +0.88% |
| Oct 28, 2025 | ₱28.55 | ₱28.70 | ₱28.05 | 576,300 | ₱16,391,945.00 | -0.39 | -1.38% |
| Oct 27, 2025 | ₱28.95 | ₱28.95 | ₱28.70 | 106,100 | ₱3,062,435.00 | +0.20 | +0.70% |
| Oct 24, 2025 | ₱28.75 | ₱28.75 | ₱28.30 | 171,000 | ₱4,874,940.00 | +0.41 | +1.41% |
| Oct 23, 2025 | ₱28.35 | ₱28.60 | ₱28.35 | 149,200 | ₱4,238,280.00 | -0.15 | -0.53% |
| Oct 22, 2025 | ₱28.50 | ₱29.05 | ₱28.45 | 958,000 | ₱27,512,475.00 | 0.00 | 0.00% |
| Oct 21, 2025 | ₱28.50 | ₱29.50 | ₱28.40 | 3,065,500 | ₱87,454,910.00 | -0.68 | -2.40% |
| Oct 20, 2025 | ₱29.20 | ₱29.85 | ₱29.20 | 542,900 | ₱15,944,695.00 | -0.30 | -1.02% |
| Oct 17, 2025 | ₱29.50 | ₱29.95 | ₱29.40 | 280,500 | ₱8,306,875.00 | +0.10 | +0.34% |
| Oct 16, 2025 | ₱29.40 | ₱29.50 | ₱28.50 | 253,600 | ₱7,443,970.00 | +0.93 | +3.16% |
| Oct 15, 2025 | ₱28.50 | ₱29.00 | ₱28.45 | 605,800 | ₱17,302,030.00 | -0.05 | -0.18% |
| Oct 14, 2025 | ₱28.55 | ₱29.00 | ₱28.55 | 777,400 | ₱22,257,630.00 | -0.35 | -1.21% |
| Oct 13, 2025 | ₱28.90 | ₱29.40 | ₱28.90 | 490,100 | ₱14,202,330.00 | -0.49 | -1.70% |
| Oct 10, 2025 | ₱29.40 | ₱29.55 | ₱29.35 | 256,500 | ₱7,553,150.00 | -0.10 | -0.34% |
| Oct 09, 2025 | ₱29.50 | ₱30.45 | ₱29.40 | 569,700 | ₱16,821,920.00 | -0.35 | -1.17% |
| Oct 08, 2025 | ₱29.85 | ₱30.20 | ₱29.50 | 126,000 | ₱3,757,535.00 | -0.05 | -0.17% |
| Oct 07, 2025 | ₱29.90 | ₱30.00 | ₱29.50 | 247,900 | ₱7,389,775.00 | +0.20 | +0.67% |
| Oct 06, 2025 | ₱29.70 | ₱30.50 | ₱29.70 | 731,100 | ₱21,770,815.00 | -0.78 | -2.62% |
| Oct 03, 2025 | ₱30.50 | ₱31.00 | ₱30.20 | 500,200 | ₱15,259,955.00 | -0.49 | -1.61% |
| Oct 02, 2025 | ₱31.00 | ₱31.15 | ₱30.60 | 304,900 | ₱9,437,015.00 | 0.00 | 0.00% |
| Oct 01, 2025 | ₱31.00 | ₱31.00 | ₱29.80 | 233,700 | ₱7,185,120.00 | +1.25 | +4.03% |
| Sep 30, 2025 | ₱29.80 | ₱30.45 | ₱29.80 | 3,181,400 | ₱94,839,150.00 | -0.54 | -1.81% |
| Sep 29, 2025 | ₱30.35 | ₱31.30 | ₱30.30 | 77,400 | ₱2,358,560.00 | -0.59 | -1.94% |
| Sep 26, 2025 | ₱30.95 | ₱30.95 | ₱30.00 | 193,200 | ₱5,856,655.00 | +0.67 | +2.15% |
| Sep 25, 2025 | ₱30.30 | ₱31.60 | ₱30.30 | 246,500 | ₱7,502,470.00 | -1.25 | -4.11% |
| Sep 24, 2025 | ₱31.60 | ₱31.60 | ₱30.60 | 205,700 | ₱6,474,300.00 | +0.93 | +2.93% |
| Sep 23, 2025 | ₱30.70 | ₱31.60 | ₱30.70 | 226,500 | ₱6,996,935.00 | -0.78 | -2.54% |
| Sep 22, 2025 | ₱31.50 | ₱32.50 | ₱31.25 | 289,700 | ₱9,129,070.00 | -0.97 | -3.08% |
| Sep 19, 2025 | ₱32.50 | ₱32.50 | ₱31.50 | 1,358,200 | ₱43,940,920.00 | +0.98 | +3.01% |
| Sep 18, 2025 | ₱31.55 | ₱31.90 | ₱31.20 | 3,011,100 | ₱95,024,010.00 | 0.00 | 0.00% |
| Sep 17, 2025 | ₱31.55 | ₱31.90 | ₱31.00 | 573,100 | ₱18,093,540.00 | +0.56 | +1.77% |
| Sep 16, 2025 | ₱31.00 | ₱31.40 | ₱30.50 | 489,200 | ₱15,184,890.00 | +0.41 | +1.31% |
| Sep 15, 2025 | ₱30.60 | ₱31.00 | ₱30.30 | 641,300 | ₱19,611,640.00 | -0.39 | -1.29% |
| Sep 12, 2025 | ₱31.00 | ₱31.00 | ₱30.50 | 774,400 | ₱23,869,720.00 | +0.30 | +0.98% |
| Sep 11, 2025 | ₱30.70 | ₱30.70 | ₱30.00 | 271,000 | ₱8,251,715.00 | +0.72 | +2.33% |
| Sep 10, 2025 | ₱30.00 | ₱30.20 | ₱29.35 | 510,300 | ₱15,290,125.00 | +0.77 | +2.56% |
| Sep 09, 2025 | ₱29.25 | ₱29.90 | ₱29.20 | 675,000 | ₱19,737,875.00 | +0.05 | +0.17% |
| Sep 08, 2025 | ₱29.20 | ₱30.00 | ₱29.00 | 1,381,600 | ₱40,491,760.00 | -0.44 | -1.52% |
| Sep 05, 2025 | ₱29.65 | ₱30.10 | ₱29.00 | 493,300 | ₱14,658,660.00 | +0.72 | +2.42% |
| Sep 04, 2025 | ₱28.95 | ₱29.10 | ₱28.65 | 773,000 | ₱22,258,990.00 | +0.20 | +0.70% |
| Sep 03, 2025 | ₱28.75 | ₱29.25 | ₱28.55 | 1,380,100 | ₱39,680,030.00 | -0.25 | -0.86% |
| Sep 02, 2025 | ₱29.00 | ₱29.50 | ₱28.30 | 1,692,900 | ₱48,720,805.00 | -0.10 | -0.34% |
| Sep 01, 2025 | ₱29.10 | ₱29.90 | ₱29.05 | 400,700 | ₱11,660,545.00 | 0.00 | 0.00% |
| Aug 29, 2025 | ₱29.10 | ₱29.70 | ₱29.05 | 316,200 | ₱9,200,500.00 | +0.10 | +0.34% |
| Aug 28, 2025 | ₱29.00 | ₱30.30 | ₱28.85 | 2,705,600 | ₱79,255,970.00 | -0.78 | -2.68% |
| Aug 27, 2025 | ₱29.80 | ₱30.85 | ₱29.55 | 1,653,300 | ₱49,336,445.00 | -1.01 | -3.40% |
| Aug 26, 2025 | ₱30.85 | ₱31.00 | ₱29.50 | 2,313,300 | ₱70,340,805.00 | +0.77 | +2.49% |
| Aug 22, 2025 | ₱30.10 | ₱30.30 | ₱29.35 | 430,700 | ₱12,941,130.00 | +0.77 | +2.56% |
| Aug 20, 2025 | ₱29.35 | ₱29.55 | ₱29.35 | 334,900 | ₱9,855,925.00 | -0.25 | -0.84% |
| Aug 19, 2025 | ₱29.60 | ₱29.90 | ₱29.05 | 502,400 | ₱14,757,030.00 | -0.05 | -0.17% |
| Aug 18, 2025 | ₱29.65 | ₱30.00 | ₱29.60 | 984,900 | ₱29,281,345.00 | +0.51 | +1.72% |
| Aug 15, 2025 | ₱29.15 | ₱30.60 | ₱28.85 | 7,606,300 | ₱221,719,380.00 | -1.01 | -3.48% |
| Aug 14, 2025 | ₱30.20 | ₱31.15 | ₱30.00 | 775,800 | ₱23,645,890.00 | -0.78 | -2.58% |
| Aug 13, 2025 | ₱31.00 | ₱31.10 | ₱30.10 | 2,372,200 | ₱73,322,575.00 | +1.03 | +3.33% |
| Aug 12, 2025 | ₱30.00 | ₱30.05 | ₱28.75 | 1,449,700 | ₱43,178,035.00 | +1.58 | +5.26% |
| Aug 11, 2025 | ₱28.50 | ₱29.55 | ₱28.20 | 2,314,200 | ₱65,981,005.00 | -0.92 | -3.23% |
| Aug 08, 2025 | ₱29.45 | ₱30.15 | ₱29.20 | 2,916,000 | ₱85,988,425.00 | +0.15 | +0.51% |
| Aug 07, 2025 | ₱29.30 | ₱30.55 | ₱29.00 | 2,723,000 | ₱79,877,470.00 | -0.68 | -2.33% |
| Aug 06, 2025 | ₱30.00 | ₱30.85 | ₱29.95 | 4,797,900 | ₱144,274,895.00 | -0.59 | -1.96% |
| Aug 05, 2025 | ₱30.60 | ₱31.40 | ₱30.60 | 1,184,500 | ₱36,379,990.00 | -0.10 | -0.33% |
| Aug 04, 2025 | ₱30.70 | ₱31.50 | ₱30.10 | 2,273,800 | ₱69,863,350.00 | -0.78 | -2.54% |
| Aug 01, 2025 | ₱31.50 | ₱31.70 | ₱31.45 | 1,360,000 | ₱42,867,635.00 | -0.20 | -0.63% |
| Jul 31, 2025 | ₱31.70 | ₱32.30 | ₱31.70 | 1,537,900 | ₱48,948,055.00 | -0.59 | -1.86% |
| Jul 30, 2025 | ₱32.30 | ₱32.85 | ₱32.10 | 975,800 | ₱31,525,995.00 | -0.30 | -0.92% |
| Jul 29, 2025 | ₱32.60 | ₱33.00 | ₱32.20 | 1,326,100 | ₱43,269,880.00 | -0.39 | -1.21% |
| Jul 28, 2025 | ₱33.00 | ₱33.60 | ₱32.85 | 659,200 | ₱21,744,495.00 | -0.40 | -1.20% |
| Jul 25, 2025 | ₱33.40 | ₱34.15 | ₱33.05 | 594,700 | ₱20,016,465.00 | -0.10 | -0.30% |
| Jul 24, 2025 | ₱33.50 | ₱34.65 | ₱32.70 | 2,426,600 | ₱80,828,885.00 | +0.77 | +2.29% |
| Jul 23, 2025 | ₱32.75 | ₱33.40 | ₱32.65 | 971,700 | ₱31,852,095.00 | -0.25 | -0.76% |
| Jul 22, 2025 | ₱33.00 | ₱33.50 | ₱33.00 | 976,800 | ₱32,279,390.00 | -0.30 | -0.90% |
| Jul 21, 2025 | ₱33.30 | ₱33.55 | ₱33.30 | 1,413,000 | ₱47,145,565.00 | -0.10 | -0.30% |
| Jul 18, 2025 | ₱33.40 | ₱33.50 | ₱33.10 | 348,900 | ₱11,614,690.00 | -0.15 | -0.45% |
| Jul 17, 2025 | ₱33.55 | ₱33.95 | ₱33.10 | 177,300 | ₱5,924,225.00 | -0.05 | -0.15% |
| Jul 16, 2025 | ₱33.60 | ₱34.40 | ₱33.60 | 688,200 | ₱23,165,160.00 | -0.78 | -2.33% |
| Jul 15, 2025 | ₱34.40 | ₱34.50 | ₱34.25 | 757,500 | ₱26,054,425.00 | +0.30 | +0.88% |
| Jul 14, 2025 | ₱34.10 | ₱34.40 | ₱33.80 | 281,600 | ₱9,618,430.00 | +0.30 | +0.89% |
| Jul 11, 2025 | ₱33.80 | ₱34.00 | ₱33.65 | 226,500 | ₱7,645,735.00 | +0.05 | +0.15% |
| Jul 10, 2025 | ₱33.75 | ₱34.80 | ₱33.75 | 725,500 | ₱24,725,380.00 | -1.02 | -3.02% |
| Jul 09, 2025 | ₱34.80 | ₱35.05 | ₱34.75 | 307,300 | ₱10,717,175.00 | -0.10 | -0.29% |
| Jul 08, 2025 | ₱34.90 | ₱35.00 | ₱34.55 | 347,600 | ₱12,132,030.00 | +0.10 | +0.29% |
| Jul 07, 2025 | ₱34.80 | ₱35.15 | ₱34.55 | 389,600 | ₱13,569,210.00 | -0.15 | -0.43% |
| Jul 04, 2025 | ₱34.95 | ₱34.95 | ₱34.60 | 224,800 | ₱7,848,480.00 | +0.15 | +0.43% |
| Jul 03, 2025 | ₱34.80 | ₱34.90 | ₱34.50 | 277,800 | ₱9,667,815.00 | -0.10 | -0.29% |
| Jul 02, 2025 | ₱34.90 | ₱34.90 | ₱34.15 | 233,900 | ₱8,142,110.00 | 0.00 | 0.00% |
| Jul 01, 2025 | ₱34.90 | ₱35.30 | ₱34.50 | 700,300 | ₱24,389,470.00 | 0.00 | 0.00% |
| Jun 30, 2025 | ₱34.90 | ₱35.45 | ₱34.00 | 1,342,400 | ₱46,563,470.00 | -0.10 | -0.29% |
| Jun 27, 2025 | ₱35.00 | ₱35.00 | ₱34.40 | 659,300 | ₱23,028,535.00 | +0.61 | +1.74% |
| Jun 26, 2025 | ₱34.40 | ₱34.50 | ₱33.85 | 242,500 | ₱8,325,780.00 | 0.00 | 0.00% |
| Jun 25, 2025 | ₱34.40 | ₱34.40 | ₱33.60 | 337,800 | ₱11,526,050.00 | +0.30 | +0.88% |
| Jun 24, 2025 | ₱34.10 | ₱34.10 | ₱33.70 | 400,400 | ₱13,641,640.00 | +0.41 | +1.19% |
| Jun 23, 2025 | ₱33.70 | ₱34.50 | ₱33.10 | 674,600 | ₱22,748,845.00 | -0.97 | -2.88% |
| Jun 20, 2025 | ₱34.70 | ₱34.70 | ₱34.35 | 850,200 | ₱29,406,800.00 | +0.35 | +1.02% |
| Jun 19, 2025 | ₱34.35 | ₱34.50 | ₱34.30 | 424,800 | ₱14,599,425.00 | +0.05 | +0.15% |
| Jun 18, 2025 | ₱34.30 | ₱34.50 | ₱34.20 | 233,900 | ₱8,025,715.00 | -0.15 | -0.44% |
| Jun 17, 2025 | ₱34.45 | ₱34.80 | ₱34.40 | 479,200 | ₱16,530,725.00 | +0.15 | +0.44% |
| Jun 16, 2025 | ₱34.30 | ₱34.50 | ₱34.05 | 221,600 | ₱7,605,125.00 | -0.20 | -0.58% |
| Jun 13, 2025 | ₱34.50 | ₱34.75 | ₱34.00 | 434,300 | ₱14,988,225.00 | +0.05 | +0.15% |
| Jun 11, 2025 | ₱34.45 | ₱34.60 | ₱34.25 | 121,300 | ₱4,179,930.00 | +0.20 | +0.58% |
| Jun 10, 2025 | ₱34.25 | ₱34.70 | ₱34.15 | 1,049,400 | ₱35,968,720.00 | 0.00 | 0.00% |
| Jun 09, 2025 | ₱34.25 | ₱34.40 | ₱34.10 | 2,090,500 | ₱71,535,580.00 | +0.05 | +0.15% |
| Jun 05, 2025 | ₱34.20 | ₱34.20 | ₱34.20 | 1,154,500 | ₱39,540,210.00 | +0.05 | +0.15% |
| Jun 04, 2025 | ₱34.15 | ₱34.15 | ₱33.05 | 1,579,200 | ₱53,283,735.00 | +0.77 | +2.25% |
| Jun 03, 2025 | ₱33.40 | ₱33.75 | ₱33.30 | 1,344,100 | ₱44,928,470.00 | +0.40 | +1.21% |
| Jun 02, 2025 | ₱33.00 | ₱34.50 | ₱33.00 | 1,912,800 | ₱63,861,350.00 | -1.44 | -4.35% |
| May 30, 2025 | ₱34.50 | ₱36.95 | ₱34.50 | 34,337,900 | ₱1,190,239,255.00 | -1.89 | -5.48% |
| May 29, 2025 | ₱36.50 | ₱36.90 | ₱36.20 | 2,762,700 | ₱101,287,050.00 | +0.30 | +0.83% |
| May 28, 2025 | ₱36.20 | ₱36.60 | ₱35.95 | 3,461,200 | ₱125,478,660.00 | +0.56 | +1.54% |
| May 27, 2025 | ₱35.65 | ₱35.80 | ₱35.20 | 1,087,600 | ₱38,686,950.00 | +0.40 | +1.13% |
| May 26, 2025 | ₱35.25 | ₱35.90 | ₱35.20 | 500,800 | ₱17,716,185.00 | -0.49 | -1.40% |
| May 23, 2025 | ₱35.75 | ₱35.85 | ₱34.85 | 1,499,900 | ₱53,385,400.00 | +0.98 | +2.73% |
| May 22, 2025 | ₱34.80 | ₱35.00 | ₱34.25 | 776,500 | ₱26,970,370.00 | 0.00 | 0.00% |
| May 21, 2025 | ₱34.80 | ₱35.50 | ₱34.55 | 1,957,800 | ₱68,315,110.00 | -0.35 | -1.00% |
| May 20, 2025 | ₱35.15 | ₱36.00 | ₱35.10 | 959,900 | ₱33,996,190.00 | -0.64 | -1.82% |
| May 19, 2025 | ₱35.80 | ₱36.55 | ₱35.80 | 634,700 | ₱22,819,630.00 | -0.05 | -0.14% |
| May 16, 2025 | ₱35.85 | ₱36.85 | ₱35.70 | 1,501,200 | ₱54,102,950.00 | -1.11 | -3.11% |
| May 15, 2025 | ₱37.00 | ₱37.40 | ₱36.70 | 4,463,200 | ₱164,965,895.00 | -0.25 | -0.67% |
| May 14, 2025 | ₱37.25 | ₱37.70 | ₱35.70 | 12,429,800 | ₱459,337,005.00 | +3.56 | +9.56% |
| May 13, 2025 | ₱34.00 | ₱34.00 | ₱33.25 | 1,127,600 | ₱37,959,890.00 | +0.10 | +0.29% |
| May 09, 2025 | ₱33.90 | ₱33.95 | ₱33.05 | 983,400 | ₱33,145,755.00 | +0.51 | +1.50% |
| May 08, 2025 | ₱33.40 | ₱34.05 | ₱33.40 | 1,143,300 | ₱38,288,215.00 | -0.39 | -1.18% |
| May 07, 2025 | ₱33.80 | ₱34.00 | ₱33.00 | 1,828,100 | ₱61,783,485.00 | +0.82 | +2.42% |
| May 06, 2025 | ₱33.00 | ₱33.45 | ₱33.00 | 978,500 | ₱32,313,380.00 | -0.25 | -0.75% |
| May 05, 2025 | ₱33.25 | ₱33.60 | ₱32.90 | 1,124,900 | ₱37,369,380.00 | 0.00 | 0.00% |
| May 02, 2025 | ₱33.25 | ₱33.40 | ₱32.50 | 1,004,500 | ₱33,330,135.00 | +0.77 | +2.31% |
| Apr 30, 2025 | ₱32.50 | ₱33.45 | ₱32.50 | 2,090,500 | ₱68,296,050.00 | -0.78 | -2.40% |
| Apr 29, 2025 | ₱33.30 | ₱33.50 | ₱33.10 | 468,300 | ₱15,592,985.00 | +0.05 | +0.15% |
| Apr 28, 2025 | ₱33.25 | ₱33.40 | ₱33.00 | 951,800 | ₱31,637,325.00 | +0.51 | +1.53% |
| Apr 25, 2025 | ₱32.75 | ₱33.00 | ₱32.10 | 198,900 | ₱6,525,655.00 | 0.00 | 0.00% |
| Apr 24, 2025 | ₱32.75 | ₱32.75 | ₱32.20 | 196,700 | ₱6,425,680.00 | +0.10 | +0.31% |
| Apr 23, 2025 | ₱32.65 | ₱32.75 | ₱32.55 | 111,200 | ₱3,624,305.00 | +0.10 | +0.31% |
| Apr 22, 2025 | ₱32.55 | ₱32.65 | ₱32.20 | 178,500 | ₱5,787,985.00 | +0.15 | +0.46% |
| Apr 21, 2025 | ₱32.40 | ₱32.65 | ₱32.00 | 352,300 | ₱11,405,055.00 | +0.41 | +1.25% |
| Apr 16, 2025 | ₱32.00 | ₱32.40 | ₱32.00 | 220,500 | ₱7,067,315.00 | -0.44 | -1.39% |
| Apr 15, 2025 | ₱32.45 | ₱32.50 | ₱32.10 | 183,000 | ₱5,927,095.00 | +0.35 | +1.09% |
| Apr 14, 2025 | ₱32.10 | ₱32.60 | ₱32.10 | 218,600 | ₱7,049,355.00 | -0.44 | -1.38% |
| Apr 11, 2025 | ₱32.55 | ₱32.65 | ₱31.50 | 1,353,200 | ₱42,824,310.00 | +0.40 | +1.24% |
| Apr 10, 2025 | ₱32.15 | ₱32.65 | ₱32.05 | 725,400 | ₱23,448,150.00 | -0.54 | -1.68% |
| Apr 08, 2025 | ₱32.70 | ₱32.70 | ₱30.70 | 565,500 | ₱18,077,705.00 | +2.13 | +6.51% |
| Apr 07, 2025 | ₱30.70 | ₱31.50 | ₱30.70 | 813,200 | ₱25,170,260.00 | -1.48 | -4.81% |
| Apr 04, 2025 | ₱32.25 | ₱32.25 | ₱31.80 | 214,900 | ₱6,878,305.00 | 0.00 | 0.00% |
| Apr 03, 2025 | ₱32.25 | ₱32.25 | ₱31.85 | 899,900 | ₱28,870,890.00 | -0.45 | -1.38% |
| Apr 02, 2025 | ₱32.70 | ₱32.75 | ₱31.95 | 1,064,700 | ₱34,452,905.00 | -0.30 | -0.91% |
| Mar 31, 2025 | ₱33.00 | ₱33.00 | ₱31.15 | 1,684,500 | ₱54,504,145.00 | +1.03 | +3.13% |
| Mar 28, 2025 | ₱32.00 | ₱32.00 | ₱31.30 | 750,500 | ₱23,856,090.00 | +0.41 | +1.27% |
| Mar 27, 2025 | ₱31.60 | ₱31.90 | ₱31.40 | 1,655,500 | ₱52,216,200.00 | +0.30 | +0.96% |
| Mar 26, 2025 | ₱31.30 | ₱31.80 | ₱31.15 | 1,413,100 | ₱44,351,035.00 | +0.15 | +0.48% |
| Mar 25, 2025 | ₱31.15 | ₱32.40 | ₱31.15 | 1,741,000 | ₱54,497,000.00 | -1.20 | -3.86% |
| Mar 24, 2025 | ₱32.40 | ₱32.90 | ₱32.00 | 1,416,200 | ₱45,707,395.00 | +0.30 | +0.93% |
| Mar 21, 2025 | ₱32.10 | ₱32.45 | ₱31.85 | 633,900 | ₱20,374,855.00 | -0.39 | -1.23% |
| Mar 20, 2025 | ₱32.50 | ₱32.55 | ₱31.55 | 1,121,900 | ₱36,135,520.00 | -0.20 | -0.61% |
| Mar 19, 2025 | ₱32.70 | ₱33.25 | ₱32.70 | 1,085,600 | ₱35,550,460.00 | +0.10 | +0.31% |
| Mar 18, 2025 | ₱32.60 | ₱33.35 | ₱32.60 | 2,127,500 | ₱69,803,010.00 | 0.00 | 0.00% |
| Mar 17, 2025 | ₱32.60 | ₱33.25 | ₱32.55 | 2,243,100 | ₱73,650,780.00 | 0.00 | 0.00% |
| Mar 14, 2025 | ₱32.60 | ₱33.20 | ₱32.60 | 478,100 | ₱15,713,060.00 | +0.15 | +0.46% |
| Mar 13, 2025 | ₱32.45 | ₱33.10 | ₱32.25 | 1,503,300 | ₱48,970,885.00 | +0.20 | +0.62% |
| Mar 12, 2025 | ₱32.25 | ₱32.55 | ₱32.05 | 676,000 | ₱21,890,285.00 | -0.25 | -0.77% |
| Mar 11, 2025 | ₱32.50 | ₱33.40 | ₱32.05 | 1,214,100 | ₱39,345,400.00 | -0.69 | -2.11% |
| Mar 10, 2025 | ₱33.20 | ₱33.90 | ₱33.20 | 535,300 | ₱17,897,520.00 | -0.30 | -0.90% |
| Mar 07, 2025 | ₱33.50 | ₱33.60 | ₱33.00 | 360,600 | ₱12,052,040.00 | +0.51 | +1.52% |
| Mar 06, 2025 | ₱33.00 | ₱33.35 | ₱32.80 | 668,700 | ₱22,077,360.00 | -0.35 | -1.05% |
| Mar 05, 2025 | ₱33.35 | ₱33.35 | ₱32.65 | 338,400 | ₱11,206,060.00 | +0.66 | +1.99% |
| Mar 04, 2025 | ₱32.70 | ₱32.80 | ₱32.35 | 205,800 | ₱6,691,330.00 | +0.20 | +0.62% |
| Mar 03, 2025 | ₱32.50 | ₱33.45 | ₱32.45 | 299,100 | ₱9,750,980.00 | -0.40 | -1.22% |
| Feb 28, 2025 | ₱32.90 | ₱33.85 | ₱32.90 | 954,600 | ₱31,556,215.00 | -0.59 | -1.79% |
| Feb 27, 2025 | ₱33.50 | ₱33.70 | ₱33.10 | 738,000 | ₱24,734,555.00 | 0.00 | 0.00% |
| Feb 26, 2025 | ₱33.50 | ₱33.70 | ₱32.80 | 1,887,700 | ₱63,116,220.00 | +0.36 | +1.06% |
| Feb 25, 2025 | ₱33.15 | ₱33.50 | ₱32.60 | 557,700 | ₱18,516,305.00 | -0.34 | -1.04% |
| Feb 24, 2025 | ₱33.50 | ₱33.50 | ₱32.60 | 800,000 | ₱26,706,965.00 | 0.00 | 0.00% |
| Feb 21, 2025 | ₱33.50 | ₱33.60 | ₱32.85 | 761,400 | ₱25,424,115.00 | +0.66 | +1.98% |
| Feb 20, 2025 | ₱32.85 | ₱33.20 | ₱32.05 | 696,300 | ₱22,890,365.00 | +0.35 | +1.08% |
| Feb 19, 2025 | ₱32.50 | ₱32.50 | ₱31.85 | 1,903,000 | ₱60,757,370.00 | +0.66 | +2.04% |
| Feb 18, 2025 | ₱31.85 | ₱31.95 | ₱31.40 | 2,044,400 | ₱65,145,055.00 | +0.61 | +1.92% |
| Feb 17, 2025 | ₱31.25 | ₱32.45 | ₱31.20 | 1,494,900 | ₱46,961,260.00 | -0.73 | -2.34% |
| Feb 14, 2025 | ₱32.00 | ₱32.70 | ₱32.00 | 3,894,900 | ₱125,465,550.00 | -0.39 | -1.23% |
| Feb 13, 2025 | ₱32.40 | ₱32.75 | ₱32.15 | 1,191,400 | ₱38,768,385.00 | -0.05 | -0.15% |
| Feb 12, 2025 | ₱32.45 | ₱32.75 | ₱31.95 | 654,400 | ₱21,258,575.00 | 0.00 | 0.00% |
| Feb 11, 2025 | ₱32.45 | ₱33.15 | ₱32.40 | 1,138,200 | ₱37,016,075.00 | -0.15 | -0.46% |
| Feb 10, 2025 | ₱32.60 | ₱33.60 | ₱32.55 | 1,738,000 | ₱56,767,335.00 | -0.39 | -1.21% |
| Feb 07, 2025 | ₱33.00 | ₱34.00 | ₱33.00 | 2,442,400 | ₱81,156,580.00 | -0.20 | -0.60% |
| Feb 06, 2025 | ₱33.20 | ₱33.85 | ₱33.05 | 714,400 | ₱23,775,255.00 | 0.00 | 0.00% |
| Feb 05, 2025 | ₱33.20 | ₱33.80 | ₱32.25 | 1,675,100 | ₱55,331,315.00 | +1.03 | +3.11% |
| Feb 04, 2025 | ₱32.20 | ₱32.50 | ₱31.50 | 2,293,500 | ₱73,937,365.00 | +0.82 | +2.55% |
| Feb 03, 2025 | ₱31.40 | ₱33.45 | ₱31.25 | 2,487,500 | ₱78,688,580.00 | -0.78 | -2.48% |
| Jan 31, 2025 | ₱32.20 | ₱34.65 | ₱32.20 | 8,743,100 | ₱285,212,495.00 | -1.61 | -5.01% |
| Jan 30, 2025 | ₱33.90 | ₱34.20 | ₱33.60 | 1,224,300 | ₱41,526,285.00 | +0.15 | +0.44% |
| Jan 28, 2025 | ₱33.75 | ₱34.40 | ₱33.75 | 556,000 | ₱18,823,460.00 | -0.64 | -1.89% |
| Jan 27, 2025 | ₱34.40 | ₱34.55 | ₱34.10 | 408,700 | ₱14,068,570.00 | -0.20 | -0.58% |
| Jan 24, 2025 | ₱34.60 | ₱34.60 | ₱33.90 | 343,600 | ₱11,782,735.00 | +0.61 | +1.76% |
| Jan 23, 2025 | ₱34.00 | ₱34.15 | ₱33.00 | 1,575,400 | ₱53,444,050.00 | +0.82 | +2.41% |
| Jan 22, 2025 | ₱33.20 | ₱33.90 | ₱33.15 | 349,800 | ₱11,663,065.00 | -0.54 | -1.63% |
| Jan 21, 2025 | ₱33.75 | ₱33.95 | ₱33.00 | 186,300 | ₱6,272,700.00 | +0.25 | +0.75% |
| Jan 20, 2025 | ₱33.50 | ₱34.00 | ₱32.90 | 784,100 | ₱26,117,695.00 | -0.30 | -0.89% |
| Jan 17, 2025 | ₱33.80 | ₱34.00 | ₱33.30 | 309,800 | ₱10,471,140.00 | +0.15 | +0.45% |
| Jan 16, 2025 | ₱33.65 | ₱33.90 | ₱33.25 | 325,100 | ₱10,907,695.00 | +0.66 | +1.97% |
| Jan 15, 2025 | ₱33.00 | ₱33.40 | ₱32.90 | 686,800 | ₱22,674,560.00 | +0.25 | +0.76% |
| Jan 14, 2025 | ₱32.75 | ₱33.80 | ₱32.75 | 2,676,100 | ₱88,293,750.00 | -0.73 | -2.24% |
| Jan 13, 2025 | ₱33.50 | ₱35.00 | ₱33.50 | 2,374,000 | ₱80,308,070.00 | -1.44 | -4.29% |
| Jan 10, 2025 | ₱35.00 | ₱35.00 | ₱34.20 | 1,465,100 | ₱50,901,700.00 | 0.00 | 0.00% |
| Jan 09, 2025 | ₱35.00 | ₱35.05 | ₱34.55 | 1,020,700 | ₱35,714,370.00 | -0.20 | -0.57% |
| Jan 08, 2025 | ₱35.20 | ₱35.20 | ₱34.35 | 2,234,400 | ₱78,286,305.00 | +0.20 | +0.57% |
| Jan 07, 2025 | ₱35.00 | ₱35.00 | ₱34.25 | 2,755,900 | ₱95,815,385.00 | +0.77 | +2.19% |
| Jan 06, 2025 | ₱34.25 | ₱34.85 | ₱34.20 | 110,400 | ₱3,805,665.00 | +0.15 | +0.44% |
| Jan 03, 2025 | ₱34.10 | ₱34.85 | ₱34.00 | 980,300 | ₱33,918,965.00 | +0.10 | +0.29% |
| Jan 02, 2025 | ₱34.00 | ₱34.35 | ₱34.00 | 492,100 | ₱16,800,910.00 | -0.35 | -1.02% |
| Dec 27, 2024 | ₱34.35 | ₱34.45 | ₱33.50 | 775,600 | ₱26,483,520.00 | +0.25 | +0.73% |
| Dec 26, 2024 | ₱34.10 | ₱34.50 | ₱33.55 | 638,600 | ₱21,778,110.00 | +0.41 | +1.19% |
| Dec 23, 2024 | ₱33.70 | ₱33.70 | ₱32.60 | 665,200 | ₱22,213,080.00 | +0.71 | +2.12% |
| Dec 20, 2024 | ₱33.00 | ₱33.50 | ₱32.70 | 2,124,200 | ₱70,153,500.00 | +0.30 | +0.92% |
| Dec 19, 2024 | ₱32.70 | ₱33.15 | ₱32.50 | 2,867,200 | ₱93,674,600.00 | -0.44 | -1.36% |
| Dec 18, 2024 | ₱33.15 | ₱33.65 | ₱33.05 | 611,700 | ₱20,292,425.00 | -0.54 | -1.63% |
| Dec 17, 2024 | ₱33.70 | ₱33.80 | ₱33.05 | 762,100 | ₱25,488,630.00 | -0.10 | -0.30% |
| Dec 16, 2024 | ₱33.80 | ₱34.05 | ₱33.80 | 497,100 | ₱16,822,895.00 | 0.00 | 0.00% |
| Dec 13, 2024 | ₱33.80 | ₱34.10 | ₱33.55 | 1,723,800 | ₱58,212,720.00 | -0.30 | -0.88% |
| Dec 12, 2024 | ₱34.10 | ₱34.10 | ₱33.50 | 1,777,100 | ₱59,874,930.00 | +0.30 | +0.89% |
| Dec 11, 2024 | ₱33.80 | ₱34.50 | ₱33.80 | 330,300 | ₱11,173,715.00 | -0.25 | -0.73% |
| Dec 10, 2024 | ₱34.05 | ₱34.70 | ₱33.90 | 1,311,100 | ₱44,590,420.00 | +0.05 | +0.15% |
| Dec 09, 2024 | ₱34.00 | ₱34.70 | ₱33.85 | 460,000 | ₱15,642,645.00 | -0.69 | -2.02% |
| Dec 06, 2024 | ₱34.70 | ₱34.70 | ₱34.00 | 235,200 | ₱8,101,645.00 | 0.00 | 0.00% |
| Dec 05, 2024 | ₱34.70 | ₱34.80 | ₱34.40 | 4,427,200 | ₱153,541,620.00 | +0.41 | +1.17% |
| Dec 04, 2024 | ₱34.30 | ₱34.30 | ₱33.60 | 1,242,000 | ₱42,359,330.00 | +0.77 | +2.24% |
| Dec 03, 2024 | ₱33.55 | ₱34.40 | ₱33.55 | 927,000 | ₱31,318,410.00 | -0.78 | -2.33% |
| Dec 02, 2024 | ₱34.35 | ₱34.40 | ₱33.95 | 704,600 | ₱24,018,210.00 | +0.35 | +1.03% |
| Nov 29, 2024 | ₱34.00 | ₱34.05 | ₱33.20 | 1,706,900 | ₱57,861,625.00 | +1.03 | +3.03% |
| Nov 28, 2024 | ₱33.00 | ₱34.05 | ₱32.95 | 3,569,600 | ₱118,041,015.00 | -0.87 | -2.65% |
| Nov 27, 2024 | ₱33.90 | ₱34.95 | ₱33.90 | 762,300 | ₱25,970,970.00 | -0.40 | -1.17% |
| Nov 26, 2024 | ₱34.30 | ₱35.50 | ₱34.30 | 4,562,100 | ₱159,953,255.00 | -0.83 | -2.42% |
| Nov 25, 2024 | ₱35.15 | ₱35.20 | ₱33.85 | 1,767,000 | ₱61,539,885.00 | +1.35 | +3.84% |
| Nov 22, 2024 | ₱33.85 | ₱33.85 | ₱33.15 | 296,100 | ₱9,957,275.00 | +0.61 | +1.80% |
| Nov 21, 2024 | ₱33.25 | ₱34.50 | ₱33.25 | 2,258,200 | ₱75,737,425.00 | -1.02 | -3.06% |
| Nov 20, 2024 | ₱34.30 | ₱35.00 | ₱33.65 | 3,196,900 | ₱108,741,035.00 | +0.05 | +0.15% |
| Nov 19, 2024 | ₱34.25 | ₱35.60 | ₱34.25 | 3,264,800 | ₱114,227,785.00 | -0.73 | -2.14% |
| Nov 18, 2024 | ₱35.00 | ₱35.05 | ₱34.20 | 2,440,500 | ₱85,011,565.00 | +1.03 | +2.94% |
| Nov 15, 2024 | ₱34.00 | ₱34.55 | ₱33.20 | 1,049,400 | ₱35,799,660.00 | -0.39 | -1.16% |
| Nov 14, 2024 | ₱34.40 | ₱34.40 | ₱32.75 | 6,399,000 | ₱213,076,065.00 | +0.41 | +1.18% |
| Nov 13, 2024 | ₱34.00 | ₱34.00 | ₱32.75 | 4,880,400 | ₱163,839,250.00 | +0.15 | +0.44% |
| Nov 12, 2024 | ₱33.85 | ₱35.00 | ₱33.75 | 8,157,500 | ₱276,816,090.00 | -0.35 | -1.02% |
| Nov 11, 2024 | ₱34.20 | ₱35.85 | ₱34.20 | 5,698,000 | ₱196,536,930.00 | -1.71 | -5.00% |
| Nov 08, 2024 | ₱36.00 | ₱36.05 | ₱34.15 | 3,464,900 | ₱123,325,265.00 | +1.57 | +4.35% |
| Nov 07, 2024 | ₱34.50 | ₱35.80 | ₱34.20 | 2,359,400 | ₱81,354,720.00 | -1.25 | -3.63% |
| Nov 06, 2024 | ₱35.80 | ₱36.35 | ₱35.55 | 3,756,700 | ₱135,033,700.00 | +0.40 | +1.13% |
| Nov 05, 2024 | ₱35.40 | ₱35.60 | ₱35.20 | 1,107,500 | ₱39,200,300.00 | +0.20 | +0.57% |
| Nov 04, 2024 | ₱35.20 | ₱35.20 | ₱34.55 | 1,534,900 | ₱53,907,040.00 | +0.30 | +0.86% |
| Oct 31, 2024 | ₱34.90 | ₱35.15 | ₱34.55 | 884,600 | ₱30,898,055.00 | -0.05 | -0.14% |
| Oct 30, 2024 | ₱34.95 | ₱34.95 | ₱33.95 | 5,109,700 | ₱175,886,660.00 | +0.77 | +2.19% |
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.
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