APVI Stock Price History - Altus Property Ventures, Inc.
Best Day (1Y)
₱9.27
August 15, 2025
Worst Day (1Y)
₱8.10
April 07, 2025
Average Volume (1Y)
11K
Daily Average
Most Traded (1Y)
474K
April 10, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱8.77 | ₱8.77 | ₱8.77 | 100 shares | ₱877 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱8.77 | ₱8.77 | ₱8.48 | 4K shares | ₱35K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱8.77 | ₱8.77 | ₱8.48 | 300 shares | ₱3K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱8.77 | ₱8.77 | ₱8.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱8.77 | ₱8.77 | ₱8.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱8.77 | ₱8.77 | ₱8.77 | 500 shares | ₱4K | +₱0.28 | +3.18% |
| Nov 19, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 18K shares | ₱156K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 11K shares | ₱94K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱8.50 | ₱8.79 | ₱8.50 | 2K shares | ₱14K | -₱0.28 | -3.30% |
| Nov 14, 2025 | ₱8.79 | ₱8.79 | ₱8.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱8.79 | ₱8.79 | ₱8.79 | 100 shares | ₱879 | +₱0.30 | +3.41% |
| Nov 12, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 3K shares | ₱21K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱8.50 | ₱8.80 | ₱8.50 | 5K shares | ₱38K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 2K shares | ₱20K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 21K shares | ₱179K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 700 shares | ₱6K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱8.50 | ₱8.81 | ₱8.50 | 18K shares | ₱154K | -₱0.30 | -3.52% |
| Nov 04, 2025 | ₱8.81 | ₱8.82 | ₱8.50 | 500 shares | ₱4K | +₱0.32 | +3.65% |
| Nov 03, 2025 | ₱8.50 | ₱8.60 | ₱8.50 | 6K shares | ₱51K | -₱0.10 | -1.16% |
| Oct 30, 2025 | ₱8.60 | ₱8.60 | ₱8.50 | 6K shares | ₱52K | +₱0.10 | +1.18% |
| Oct 29, 2025 | ₱8.50 | ₱8.60 | ₱8.50 | 11K shares | ₱89K | -₱0.10 | -1.16% |
| Oct 28, 2025 | ₱8.60 | ₱8.60 | ₱8.60 | 2K shares | ₱17K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱8.60 | ₱8.61 | ₱8.60 | 16K shares | ₱135K | -₱0.01 | -0.12% |
| Oct 24, 2025 | ₱8.61 | ₱8.70 | ₱8.61 | 500 shares | ₱4K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱8.61 | ₱8.61 | ₱8.61 | 5K shares | ₱39K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱8.61 | ₱8.61 | ₱8.61 | 100 shares | ₱861 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱8.61 | ₱8.64 | ₱8.61 | 5K shares | ₱42K | -₱0.03 | -0.35% |
| Oct 20, 2025 | ₱8.64 | ₱8.64 | ₱8.63 | 300 shares | ₱3K | +₱0.01 | +0.12% |
| Oct 17, 2025 | ₱8.63 | ₱8.63 | ₱8.63 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱8.63 | ₱8.63 | ₱8.63 | 1K shares | ₱9K | -₱0.24 | -2.82% |
| Oct 15, 2025 | ₱8.88 | ₱8.88 | ₱8.63 | 1K shares | ₱10K | +₱0.26 | +2.90% |
| Oct 14, 2025 | ₱8.63 | ₱8.63 | ₱8.63 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱8.63 | ₱8.63 | ₱8.63 | 1K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱8.63 | ₱8.63 | ₱8.63 | 1K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱8.63 | ₱8.63 | ₱8.63 | 5K shares | ₱39K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱8.63 | ₱8.63 | ₱8.63 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱8.63 | ₱8.66 | ₱8.63 | 3K shares | ₱28K | -₱0.03 | -0.35% |
| Oct 06, 2025 | ₱8.66 | ₱8.66 | ₱8.66 | 2K shares | ₱15K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱8.66 | ₱8.66 | ₱8.65 | 1K shares | ₱10K | +₱0.01 | +0.12% |
| Oct 02, 2025 | ₱8.65 | ₱9.06 | ₱8.65 | 4K shares | ₱31K | -₱0.39 | -4.53% |
| Oct 01, 2025 | ₱9.06 | ₱9.06 | ₱9.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱9.06 | ₱9.06 | ₱9.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱9.06 | ₱9.06 | ₱9.06 | 400 shares | ₱4K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱9.06 | ₱9.09 | ₱9.06 | 2K shares | ₱14K | -₱0.03 | -0.33% |
| Sep 25, 2025 | ₱9.09 | ₱9.09 | ₱8.70 | 10K shares | ₱90K | +₱0.41 | +4.48% |
| Sep 24, 2025 | ₱8.70 | ₱8.70 | ₱8.65 | 100 shares | ₱870 | +₱0.05 | +0.58% |
| Sep 23, 2025 | ₱8.65 | ₱8.65 | ₱8.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱8.65 | ₱8.70 | ₱8.65 | 14K shares | ₱117K | -₱0.05 | -0.57% |
| Sep 19, 2025 | ₱8.70 | ₱8.70 | ₱8.70 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱8.70 | ₱9.13 | ₱8.70 | 20K shares | ₱176K | -₱0.41 | -4.71% |
| Sep 17, 2025 | ₱9.13 | ₱9.13 | ₱9.13 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱9.13 | ₱9.13 | ₱9.06 | 600 shares | ₱5K | +₱0.01 | +0.11% |
| Sep 15, 2025 | ₱9.12 | ₱9.12 | ₱8.70 | 7K shares | ₱65K | +₱0.44 | +4.83% |
| Sep 12, 2025 | ₱8.70 | ₱9.15 | ₱8.66 | 111K shares | ₱967K | -₱0.43 | -4.92% |
| Sep 11, 2025 | ₱9.15 | ₱9.24 | ₱8.72 | 40K shares | ₱348K | -₱0.09 | -0.97% |
| Sep 10, 2025 | ₱9.24 | ₱9.24 | ₱8.95 | 100 shares | ₱924 | +₱0.30 | +3.24% |
| Sep 09, 2025 | ₱8.95 | ₱8.95 | ₱8.90 | 36K shares | ₱320K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱8.95 | ₱8.95 | ₱8.90 | 35K shares | ₱316K | +₱0.01 | +0.11% |
| Sep 05, 2025 | ₱8.94 | ₱8.94 | ₱8.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱8.94 | ₱8.94 | ₱8.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱8.94 | ₱8.98 | ₱8.94 | 500 shares | ₱4K | -₱0.04 | -0.45% |
| Sep 02, 2025 | ₱8.98 | ₱8.98 | ₱8.74 | 1K shares | ₱13K | +₱0.25 | +2.75% |
| Sep 01, 2025 | ₱8.74 | ₱8.74 | ₱8.74 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱8.74 | ₱8.74 | ₱8.74 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱8.74 | ₱8.74 | ₱8.74 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱8.74 | ₱8.88 | ₱8.74 | 1K shares | ₱9K | -₱0.14 | -1.58% |
| Aug 26, 2025 | ₱8.88 | ₱9.00 | ₱8.86 | 9K shares | ₱79K | -₱0.12 | -1.33% |
| Aug 22, 2025 | ₱9.00 | ₱9.00 | ₱9.00 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱9.00 | ₱9.00 | ₱8.98 | 13K shares | ₱116K | +₱0.02 | +0.22% |
| Aug 19, 2025 | ₱8.98 | ₱9.10 | ₱8.98 | 500 shares | ₱4K | -₱0.12 | -1.32% |
| Aug 18, 2025 | ₱9.10 | ₱9.27 | ₱9.10 | 600 shares | ₱5K | -₱0.17 | -1.83% |
| Aug 15, 2025 | ₱9.27 | ₱9.27 | ₱8.92 | 3K shares | ₱29K | +₱0.36 | +3.92% |
| Aug 14, 2025 | ₱8.92 | ₱8.92 | ₱8.85 | 1K shares | ₱9K | +₱0.07 | +0.79% |
| Aug 13, 2025 | ₱8.85 | ₱9.20 | ₱8.72 | 46K shares | ₱404K | -₱0.33 | -3.70% |
| Aug 12, 2025 | ₱9.19 | ₱9.19 | ₱9.19 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱9.19 | ₱9.19 | ₱9.19 | 4K shares | ₱37K | +₱0.28 | +3.03% |
| Aug 08, 2025 | ₱8.92 | ₱8.92 | ₱8.92 | 500 shares | ₱4K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱8.92 | ₱8.92 | ₱8.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱8.92 | ₱8.92 | ₱8.92 | 300 shares | ₱3K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱8.92 | ₱8.92 | ₱8.90 | 3K shares | ₱26K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱8.92 | ₱8.92 | ₱8.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱8.92 | ₱9.19 | ₱8.92 | 3K shares | ₱27K | -₱0.26 | -2.94% |
| Jul 31, 2025 | ₱9.19 | ₱9.19 | ₱8.90 | 200 shares | ₱2K | +₱0.30 | +3.26% |
| Jul 30, 2025 | ₱8.90 | ₱8.90 | ₱8.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱8.90 | ₱8.94 | ₱8.86 | 5K shares | ₱47K | +₱0.04 | +0.45% |
| Jul 28, 2025 | ₱8.86 | ₱8.86 | ₱8.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱8.86 | ₱8.99 | ₱8.80 | 3K shares | ₱28K | -₱0.13 | -1.45% |
| Jul 24, 2025 | ₱8.99 | ₱8.99 | ₱8.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱8.99 | ₱8.99 | ₱8.90 | 5K shares | ₱45K | +₱0.09 | +1.01% |
| Jul 22, 2025 | ₱8.90 | ₱8.90 | ₱8.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱8.90 | ₱8.91 | ₱8.90 | 1K shares | ₱10K | -₱0.01 | -0.11% |
| Jul 18, 2025 | ₱8.91 | ₱8.91 | ₱8.72 | 34K shares | ₱299K | +₱0.11 | +1.25% |
| Jul 17, 2025 | ₱8.80 | ₱8.86 | ₱8.80 | 25K shares | ₱216K | -₱0.06 | -0.68% |
| Jul 16, 2025 | ₱8.86 | ₱8.86 | ₱8.86 | 1K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱8.86 | ₱8.86 | ₱8.86 | 100 shares | ₱886 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱8.86 | ₱8.86 | ₱8.86 | 2K shares | ₱16K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱8.86 | ₱8.86 | ₱8.85 | 100 shares | ₱886 | +₱0.01 | +0.11% |
| Jul 10, 2025 | ₱8.85 | ₱8.85 | ₱8.85 | 9K shares | ₱75K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱8.85 | ₱9.10 | ₱8.85 | 100 shares | ₱885 | -₱0.24 | -2.75% |
| Jul 08, 2025 | ₱9.10 | ₱9.19 | ₱9.00 | 1K shares | ₱9K | +₱0.10 | +1.11% |
| Jul 07, 2025 | ₱9.00 | ₱9.00 | ₱9.00 | 100 shares | ₱900 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱9.00 | ₱9.19 | ₱9.00 | 100 shares | ₱900 | -₱0.19 | -2.07% |
| Jul 03, 2025 | ₱9.19 | ₱9.20 | ₱8.80 | 45K shares | ₱398K | +₱0.09 | +0.99% |
| Jul 02, 2025 | ₱9.10 | ₱9.10 | ₱9.09 | 300 shares | ₱3K | +₱0.01 | +0.11% |
| Jul 01, 2025 | ₱9.09 | ₱9.09 | ₱8.80 | 5K shares | ₱46K | +₱0.30 | +3.30% |
| Jun 30, 2025 | ₱8.80 | ₱9.00 | ₱8.80 | 74K shares | ₱650K | -₱0.20 | -2.22% |
| Jun 27, 2025 | ₱9.00 | ₱9.10 | ₱8.99 | 10K shares | ₱93K | +₱0.01 | +0.11% |
| Jun 26, 2025 | ₱8.99 | ₱8.99 | ₱8.99 | 1K shares | ₱9K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱8.99 | ₱8.99 | ₱8.60 | 2K shares | ₱15K | +₱0.41 | +4.53% |
| Jun 24, 2025 | ₱8.60 | ₱8.60 | ₱8.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱8.60 | ₱8.61 | ₱8.60 | 4K shares | ₱35K | -₱0.01 | -0.12% |
| Jun 20, 2025 | ₱8.61 | ₱8.99 | ₱8.61 | 100 shares | ₱861 | -₱0.36 | -4.23% |
| Jun 19, 2025 | ₱8.99 | ₱8.99 | ₱8.99 | 100 shares | ₱899 | -₱0.01 | -0.11% |
| Jun 18, 2025 | ₱9.00 | ₱9.00 | ₱8.50 | 400 shares | ₱4K | +₱0.53 | +5.88% |
| Jun 17, 2025 | ₱8.50 | ₱8.99 | ₱8.50 | 1K shares | ₱11K | -₱0.46 | -5.45% |
| Jun 16, 2025 | ₱8.99 | ₱8.99 | ₱8.99 | 100 shares | ₱899 | +₱0.09 | +1.01% |
| Jun 13, 2025 | ₱8.90 | ₱8.90 | ₱8.41 | 6K shares | ₱52K | +₱0.01 | +0.11% |
| Jun 11, 2025 | ₱8.89 | ₱8.89 | ₱8.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱8.89 | ₱8.89 | ₱8.40 | 7K shares | ₱59K | +₱0.50 | +5.58% |
| Jun 09, 2025 | ₱8.42 | ₱8.99 | ₱8.42 | 100 shares | ₱842 | -₱0.53 | -6.34% |
| Jun 05, 2025 | ₱8.99 | ₱8.99 | ₱8.99 | 3K shares | ₱24K | +₱0.79 | +8.84% |
| Jun 04, 2025 | ₱8.26 | ₱8.99 | ₱8.26 | 4K shares | ₱34K | -₱0.67 | -8.12% |
| Jun 03, 2025 | ₱8.99 | ₱8.99 | ₱8.30 | 500 shares | ₱4K | +₱0.52 | +5.76% |
| Jun 02, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱8.50 | ₱8.99 | ₱8.50 | 4K shares | ₱36K | -₱0.46 | -5.45% |
| May 23, 2025 | ₱8.99 | ₱8.99 | ₱8.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱8.99 | ₱8.99 | ₱8.90 | 300 shares | ₱3K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱8.99 | ₱8.99 | ₱8.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱8.99 | ₱8.99 | ₱8.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱8.99 | ₱8.99 | ₱8.50 | 100 shares | ₱899 | +₱0.52 | +5.76% |
| May 16, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 45K shares | ₱383K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 100 shares | ₱850 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱8.50 | ₱8.90 | ₱8.50 | 5K shares | ₱44K | -₱0.38 | -4.49% |
| May 09, 2025 | ₱8.90 | ₱8.90 | ₱8.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱8.90 | ₱8.90 | ₱8.90 | 600 shares | ₱5K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱8.90 | ₱8.90 | ₱8.80 | 5K shares | ₱45K | +₱0.10 | +1.14% |
| May 06, 2025 | ₱8.80 | ₱8.80 | ₱8.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱8.80 | ₱8.80 | ₱8.70 | 12K shares | ₱109K | +₱0.10 | +1.15% |
| May 02, 2025 | ₱8.70 | ₱8.80 | ₱8.60 | 12K shares | ₱107K | +₱0.10 | +1.16% |
| Apr 30, 2025 | ₱8.60 | ₱8.88 | ₱8.60 | 5K shares | ₱43K | -₱0.27 | -3.15% |
| Apr 29, 2025 | ₱8.88 | ₱8.88 | ₱8.50 | 21K shares | ₱186K | +₱0.40 | +4.47% |
| Apr 28, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 100 shares | ₱850 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱8.50 | ₱8.60 | ₱8.50 | 2K shares | ₱14K | -₱0.10 | -1.16% |
| Apr 24, 2025 | ₱8.60 | ₱8.60 | ₱8.42 | 2K shares | ₱17K | +₱0.18 | +2.14% |
| Apr 23, 2025 | ₱8.42 | ₱8.42 | ₱8.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱8.42 | ₱8.42 | ₱8.40 | 12K shares | ₱98K | +₱0.02 | +0.24% |
| Apr 21, 2025 | ₱8.40 | ₱8.72 | ₱8.40 | 3K shares | ₱25K | -₱0.31 | -3.67% |
| Apr 16, 2025 | ₱8.72 | ₱8.72 | ₱8.42 | 4K shares | ₱37K | +₱0.23 | +2.59% |
| Apr 15, 2025 | ₱8.50 | ₱8.50 | ₱8.43 | 2K shares | ₱19K | +₱0.07 | +0.83% |
| Apr 14, 2025 | ₱8.43 | ₱8.43 | ₱8.20 | 3K shares | ₱22K | +₱0.24 | +2.80% |
| Apr 11, 2025 | ₱8.20 | ₱8.20 | ₱8.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱8.20 | ₱8.20 | ₱8.11 | 474K shares | ₱3.89 Million | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱8.20 | ₱8.20 | ₱8.10 | 301K shares | ₱2.47 Million | +₱0.10 | +1.23% |
| Apr 07, 2025 | ₱8.10 | ₱8.10 | ₱8.10 | 100 shares | ₱810 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱8.10 | ₱8.10 | ₱8.10 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱8.10 | ₱8.12 | ₱8.10 | 2K shares | ₱17K | -₱0.02 | -0.25% |
| Apr 02, 2025 | ₱8.12 | ₱8.15 | ₱8.12 | 10K shares | ₱84K | -₱0.02 | -0.25% |
| Mar 31, 2025 | ₱8.14 | ₱8.18 | ₱8.14 | 130K shares | ₱1.06 Million | -₱0.02 | -0.25% |
| Mar 28, 2025 | ₱8.16 | ₱8.20 | ₱8.16 | 104K shares | ₱850K | -₱0.04 | -0.49% |
| Mar 27, 2025 | ₱8.20 | ₱8.50 | ₱8.20 | 210K shares | ₱1.73 Million | -₱0.29 | -3.53% |
| Mar 26, 2025 | ₱8.50 | ₱8.59 | ₱8.49 | 105K shares | ₱889K | +₱0.01 | +0.12% |
| Mar 25, 2025 | ₱8.49 | ₱8.49 | ₱8.12 | 100 shares | ₱849 | +₱0.39 | +4.56% |
| Mar 24, 2025 | ₱8.12 | ₱8.58 | ₱8.12 | 3K shares | ₱22K | -₱0.02 | -0.25% |
| Mar 21, 2025 | ₱8.14 | ₱8.14 | ₱8.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱8.14 | ₱8.18 | ₱8.14 | 11K shares | ₱91K | -₱0.02 | -0.25% |
| Mar 19, 2025 | ₱8.16 | ₱8.65 | ₱8.16 | 6K shares | ₱49K | -₱0.46 | -5.66% |
| Mar 18, 2025 | ₱8.65 | ₱8.65 | ₱8.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱8.65 | ₱8.65 | ₱8.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱8.65 | ₱8.65 | ₱8.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱8.65 | ₱8.65 | ₱8.65 | 100 shares | ₱865 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱8.65 | ₱8.65 | ₱8.14 | 100 shares | ₱865 | +₱0.54 | +6.27% |
| Mar 11, 2025 | ₱8.14 | ₱8.14 | ₱8.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱8.14 | ₱8.14 | ₱8.12 | 100 shares | ₱814 | +₱0.02 | +0.25% |
| Mar 07, 2025 | ₱8.12 | ₱8.12 | ₱8.10 | 400 shares | ₱3K | +₱0.02 | +0.25% |
| Mar 06, 2025 | ₱8.10 | ₱8.12 | ₱8.10 | 6K shares | ₱50K | -₱0.02 | -0.25% |
| Mar 05, 2025 | ₱8.12 | ₱8.14 | ₱8.12 | 4K shares | ₱35K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱8.12 | ₱8.12 | ₱8.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱8.12 | ₱8.12 | ₱8.12 | 500 shares | ₱4K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱8.12 | ₱8.16 | ₱8.12 | 1K shares | ₱9K | -₱0.04 | -0.49% |
| Feb 27, 2025 | ₱8.16 | ₱8.16 | ₱8.12 | 400 shares | ₱3K | +₱0.04 | +0.49% |
| Feb 26, 2025 | ₱8.12 | ₱8.16 | ₱8.10 | 44K shares | ₱358K | -₱0.04 | -0.49% |
| Feb 25, 2025 | ₱8.16 | ₱8.68 | ₱8.16 | 600 shares | ₱5K | -₱0.01 | -0.12% |
| Feb 24, 2025 | ₱8.17 | ₱8.17 | ₱8.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱8.17 | ₱8.17 | ₱8.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱8.17 | ₱8.17 | ₱8.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱8.17 | ₱8.69 | ₱8.14 | 300 shares | ₱2K | -₱0.49 | -5.98% |
| Feb 18, 2025 | ₱8.69 | ₱8.69 | ₱8.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱8.69 | ₱8.69 | ₱8.69 | 100 shares | ₱869 | +₱0.54 | +6.23% |
| Feb 14, 2025 | ₱8.18 | ₱8.18 | ₱8.14 | 12K shares | ₱98K | -₱0.52 | -6.30% |
| Feb 13, 2025 | ₱8.73 | ₱8.73 | ₱8.13 | 3K shares | ₱27K | +₱0.63 | +7.25% |
| Feb 12, 2025 | ₱8.14 | ₱8.77 | ₱8.14 | 100 shares | ₱814 | -₱0.58 | -7.18% |
| Feb 11, 2025 | ₱8.77 | ₱8.77 | ₱8.28 | 2K shares | ₱17K | +₱0.52 | +5.92% |
| Feb 10, 2025 | ₱8.28 | ₱8.28 | ₱8.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱8.28 | ₱8.75 | ₱8.28 | 500 shares | ₱4K | -₱0.44 | -5.37% |
| Feb 06, 2025 | ₱8.75 | ₱8.80 | ₱8.75 | 2K shares | ₱16K | -₱0.05 | -0.57% |
| Feb 05, 2025 | ₱8.80 | ₱8.82 | ₱8.80 | 500 shares | ₱4K | -₱0.02 | -0.23% |
| Feb 04, 2025 | ₱8.82 | ₱8.82 | ₱8.30 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱8.82 | ₱8.82 | ₱8.50 | 7K shares | ₱58K | +₱0.12 | +1.38% |
| Jan 31, 2025 | ₱8.70 | ₱8.80 | ₱8.30 | 6K shares | ₱52K | -₱0.10 | -1.14% |
| Jan 30, 2025 | ₱8.80 | ₱8.80 | ₱8.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱8.80 | ₱8.80 | ₱8.80 | 100 shares | ₱880 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱8.80 | ₱8.80 | ₱8.35 | 400 shares | ₱4K | +₱0.47 | +5.39% |
| Jan 24, 2025 | ₱8.35 | ₱8.40 | ₱8.35 | 2K shares | ₱17K | -₱0.05 | -0.60% |
| Jan 23, 2025 | ₱8.40 | ₱8.60 | ₱8.40 | 212K shares | ₱1.78 Million | -₱0.13 | -1.52% |
| Jan 22, 2025 | ₱8.53 | ₱8.83 | ₱8.51 | 200 shares | ₱2K | +₱0.02 | +0.24% |
| Jan 21, 2025 | ₱8.51 | ₱8.51 | ₱8.50 | 100 shares | ₱851 | +₱0.01 | +0.12% |
| Jan 20, 2025 | ₱8.50 | ₱8.83 | ₱8.50 | 4K shares | ₱31K | -₱0.32 | -3.74% |
| Jan 17, 2025 | ₱8.83 | ₱8.83 | ₱8.80 | 200 shares | ₱2K | +₱0.03 | +0.34% |
| Jan 16, 2025 | ₱8.80 | ₱8.80 | ₱8.32 | 5K shares | ₱46K | +₱0.31 | +3.53% |
| Jan 15, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱8.50 | ₱8.50 | ₱8.31 | 5K shares | ₱44K | +₱0.20 | +2.41% |
| Jan 13, 2025 | ₱8.30 | ₱8.30 | ₱8.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱8.30 | ₱8.30 | ₱8.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱8.30 | ₱8.60 | ₱8.30 | 100 shares | ₱830 | -₱0.29 | -3.49% |
| Jan 08, 2025 | ₱8.60 | ₱8.60 | ₱8.30 | 3K shares | ₱23K | +₱0.31 | +3.61% |
| Jan 07, 2025 | ₱8.30 | ₱8.30 | ₱8.30 | 100 shares | ₱830 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱8.30 | ₱8.30 | ₱8.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱8.30 | ₱8.35 | ₱8.30 | 5K shares | ₱37K | -₱0.05 | -0.60% |
| Jan 02, 2025 | ₱8.35 | ₱8.35 | ₱8.32 | 13K shares | ₱104K | +₱0.03 | +0.36% |
| Dec 27, 2024 | ₱8.32 | ₱8.59 | ₱8.32 | 300 shares | ₱2K | -₱0.26 | -3.14% |
| Dec 26, 2024 | ₱8.59 | ₱8.59 | ₱8.48 | 5K shares | ₱43K | +₱0.09 | +1.06% |
| Dec 23, 2024 | ₱8.50 | ₱8.50 | ₱8.30 | 6K shares | ₱51K | +₱0.14 | +1.67% |
| Dec 20, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 8K shares | ₱67K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 9K shares | ₱74K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 5K shares | ₱42K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 1K shares | ₱8K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 25K shares | ₱208K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 3K shares | ₱26K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱8.36 | ₱8.53 | ₱8.36 | 9K shares | ₱74K | -₱0.17 | -1.99% |
| Dec 05, 2024 | ₱8.53 | ₱8.53 | ₱8.36 | 1K shares | ₱9K | +₱0.17 | +2.03% |
| Dec 04, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 600 shares | ₱5K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 4K shares | ₱30K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱8.36 | ₱8.36 | ₱8.36 | 4K shares | ₱35K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the APVI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where APVI sits within its recent range.
Price & Volume Charts
Visual representation of APVI historical performance for the selected period
Historical Price Chart
The chart displays APVI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in APVI price history for the selected period
Aug
2025
August 15, 2025
Highest Price
₱9.27
Peak price of ₱9.27 reached during this period, representing the stock's maximum value, with 3K shares traded and +3.92% price movement on that day
Jun
2025
June 05, 2025
Biggest Daily Gain
₱8.99
(+8.84%)
Single-day gain of 8.84% with ₱0.79 price increase, the largest percentage rise in this period, with 3K shares changing hands
Jun
2025
June 04, 2025
Biggest Daily Loss
₱8.26
(-8.12%)
Single-day loss of -8.12% with ₱0.67 price decrease, the largest percentage drop in this period, with 4K shares traded during the decline
Apr
2025
April 10, 2025
Highest Trading Volume
₱8.20
474K Shares (₱3.89M total value)
Most actively traded day with 474K shares (₱3.89M total value) at ₱8.20 per share, indicating peak investor activity
Apr
2025
April 07, 2025
Lowest Price
₱8.10
Lowest price of ₱8.10 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of APVI price movements for the selected period
Long-Term Trend (MA200)
Bullish
APVI is trading 1.09% above the 200-day Moving Average (₱8.68). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
APVI showed moderate volatility with a standard deviation of 2.33% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 28, 2024 to November 28, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, APVI recorded 67 positive days, 64 negative days, and 113 unchanged days, resulting in a win rate of 27.5% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.17
The trading range spread for APVI was ₱1.17, 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 APVI by sector and industry.
Historical Price Data FAQs
Common questions about APVI stock price history page
What is the APVI stock price history page?
The APVI stock price history page provides comprehensive historical trading data for Altus Property Ventures, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is APVI's 52-week trading range?
APVI has traded between ₱8.10 and ₱9.27 over the past 52 weeks for Altus Property Ventures, Inc., representing a price range of 14.4%. Currently trading at ₱8.77, the stock is 8.3% above its 52-week low and 5.4% below its 52-week high.
How has APVI performed year-to-date (YTD)?
Year-to-date in 2025, APVI has gained 5.0% from ₱8.35 to ₱8.77 for Altus Property Ventures, Inc.. The stock reached a YTD high of ₱9.27 and a low of ₱8.10.
What is APVI's 50-day moving average (MA50)?
The 50-day moving average for Altus Property Ventures, Inc. (APVI) is ₱8.68. The stock is currently trading above this level at ₱8.77, which is 1.0% above the 50-day MA.
What is APVI's 200-day moving average (MA200)?
The 200-day moving average for Altus Property Ventures, Inc. (APVI) is ₱8.68. The stock is currently trading above this key long-term indicator at ₱8.77, which is 1.1% above the 200-day MA.