Altus Property Ventures

APVI
🏛️ philippines →
9.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.56 20.40 19.32 19.34 0.0M
2021-12-29 19.56 20.50 19.56 19.62 0.1M
2021-12-28 20.10 20.75 19.52 19.58 0.1M
2021-12-27 21.15 21.15 20.00 20.10 0.1M
2021-12-24 20.30 21.30 20.30 21.25 0.1M
2021-12-23 20.55 21.70 20.35 20.60 0.1M
2021-12-22 21.25 21.90 20.50 20.70 0.1M
2021-12-21 21.55 22.55 21.25 21.25 0.1M
2021-12-20 22.00 23.00 22.00 22.00 0.4M
2021-12-17 20.20 22.00 20.00 21.55 0.1M
2021-12-16 21.05 21.90 20.05 21.00 0.1M
2021-12-15 23.95 24.20 20.10 20.95 0.8M
2021-12-14 20.45 24.95 20.05 23.40 1.1M
2021-12-13 21.10 21.20 20.00 20.25 0.1M
2021-12-10 19.00 22.00 19.00 20.75 0.7M
2021-12-09 18.50 19.06 18.40 18.96 0.1M
2021-12-07 18.00 18.50 18.00 18.50 0.2M
2021-12-06 18.48 18.48 17.80 17.82 0.0M
2021-12-03 18.00 19.00 18.00 18.50 0.2M
2021-12-02 17.68 18.00 17.68 18.00 0.0M
2021-12-01 18.00 18.18 17.78 17.78 0.2M
2021-11-29 18.00 18.00 17.78 17.80 0.1M
2021-11-26 18.52 18.70 18.00 18.00 0.0M
2021-11-25 18.00 19.26 18.00 19.26 0.2M
2021-11-24 17.92 18.10 17.90 18.08 0.0M
2021-11-23 17.88 18.04 17.88 18.04 0.1M
2021-11-22 17.90 18.06 17.88 17.88 0.1M
2021-11-19 17.88 18.44 17.88 17.96 0.1M
2021-11-18 18.00 18.10 17.88 18.10 0.1M
2021-11-17 17.90 18.32 17.90 18.32 0.0M
2021-11-16 17.90 17.96 17.88 17.96 0.1M
2021-11-15 18.10 18.34 17.90 17.90 0.1M
2021-11-12 17.90 18.34 17.90 18.34 0.2M
2021-11-11 18.00 18.60 17.86 17.90 0.0M
2021-11-10 18.12 18.30 18.00 18.00 0.1M
2021-11-09 18.00 18.08 18.00 18.04 0.0M
2021-11-08 18.00 18.60 18.00 18.00 0.3M
2021-11-05 18.60 18.60 18.10 18.10 0.0M
2021-11-04 17.94 18.60 17.72 18.60 0.0M
2021-11-03 17.60 18.60 17.50 18.60 0.3M
2021-11-02 17.30 17.94 17.02 17.60 0.1M
2021-10-29 17.02 17.30 17.02 17.30 0.0M
2021-10-28 17.04 17.36 17.04 17.36 0.0M
2021-10-27 17.70 17.70 17.02 17.10 0.0M
2021-10-26 17.66 17.66 17.00 17.12 0.0M
2021-10-25 17.08 17.66 16.86 17.66 0.1M
2021-10-22 17.04 17.80 17.04 17.40 0.0M
2021-10-21 17.04 17.84 17.04 17.14 0.0M
2021-10-20 17.00 17.94 17.00 17.10 0.0M
2021-10-19 17.00 17.20 17.00 17.12 0.1M
2021-10-18 17.22 17.30 17.00 17.00 0.0M
2021-10-15 17.22 17.26 17.22 17.22 0.0M
2021-10-14 16.86 18.00 16.86 17.98 0.1M
2021-10-13 17.00 17.12 16.88 17.00 0.1M
2021-10-12 16.98 17.00 16.90 17.00 0.1M
2021-10-11 16.90 17.10 16.90 16.90 0.2M
2021-10-08 17.10 17.10 17.10 17.10 0.0M
2021-10-07 17.14 17.40 17.00 17.04 0.0M
2021-10-06 17.02 17.78 17.02 17.14 0.0M
2021-10-05 17.30 17.32 17.30 17.30 0.0M
2021-10-04 17.06 17.38 17.06 17.38 0.0M
2021-10-01 17.20 18.00 17.20 17.84 0.1M
2021-09-30 17.20 17.46 17.20 17.20 0.1M
2021-09-29 17.24 17.24 17.04 17.06 0.1M
2021-09-28 17.20 17.24 17.20 17.20 0.1M
2021-09-27 17.44 18.00 17.00 17.40 0.1M
2021-09-24 16.86 17.50 16.86 17.46 0.0M
2021-09-23 17.00 17.00 16.86 16.86 0.1M
2021-09-22 16.82 17.40 16.82 17.40 0.0M
2021-09-21 16.68 17.00 16.50 16.82 0.1M
2021-09-20 17.64 18.48 16.70 16.82 0.4M
2021-09-17 17.52 18.30 17.52 17.62 0.1M
2021-09-16 18.40 18.40 17.50 17.84 0.2M
2021-09-15 18.70 20.40 18.04 18.40 0.1M
2021-09-14 19.30 19.30 18.70 18.70 0.1M
2021-09-13 19.46 19.46 19.18 19.36 0.0M
2021-09-10 19.66 19.66 19.22 19.50 0.0M
2021-09-09 19.50 19.66 19.50 19.66 0.0M
2021-09-08 19.22 19.94 19.14 19.94 0.0M
2021-09-07 19.22 19.84 19.08 19.84 0.0M
2021-09-06 20.00 20.00 19.16 19.22 0.1M
2021-09-03 20.50 20.95 19.82 20.00 0.0M
2021-09-02 21.20 21.40 20.50 20.50 0.1M
2021-09-01 20.65 21.45 19.92 20.90 0.2M
2021-08-31 20.40 20.70 19.82 20.70 0.1M
2021-08-27 20.10 20.65 19.00 20.65 0.2M
2021-08-26 20.50 21.50 19.80 20.65 0.2M
2021-08-25 19.02 21.50 19.02 20.60 0.6M
2021-08-24 18.60 19.60 18.50 19.00 0.3M
2021-08-23 18.10 18.58 18.10 18.50 0.0M
2021-08-20 17.22 18.50 17.22 18.46 0.1M
2021-08-19 17.42 18.00 17.42 18.00 0.1M
2021-08-18 17.84 18.00 17.84 17.90 0.0M
2021-08-17 17.60 17.96 17.30 17.92 0.1M
2021-08-16 18.00 18.10 17.98 18.00 0.0M
2021-08-13 17.50 18.02 17.20 18.02 0.2M
2021-08-12 18.30 18.30 18.00 18.02 0.2M
2021-08-11 18.50 18.60 18.32 18.32 0.1M
2021-08-10 18.06 18.50 18.06 18.50 0.1M
2021-08-09 18.02 18.20 18.02 18.12 0.0M
2021-08-06 18.20 18.20 17.90 18.12 0.1M
2021-08-05 17.10 18.20 17.10 18.20 0.2M
2021-08-04 17.02 17.36 17.00 17.30 0.1M
2021-08-03 16.68 17.04 16.68 17.04 0.1M
2021-08-02 16.66 16.78 16.60 16.68 0.0M
2021-07-30 17.12 17.12 16.66 16.68 0.0M
2021-07-29 17.08 17.10 16.82 17.04 0.0M
2021-07-28 16.70 16.98 16.70 16.98 0.0M
2021-07-27 17.00 17.00 16.72 17.00 0.1M
2021-07-26 16.90 16.96 16.68 16.72 0.1M
2021-07-23 16.64 16.90 16.62 16.90 0.1M
2021-07-22 17.10 17.16 16.76 17.14 0.0M
2021-07-21 17.20 17.20 16.58 16.58 0.1M
2021-07-19 16.74 16.74 16.56 16.60 0.1M
2021-07-16 17.30 17.30 16.74 16.74 0.1M
2021-07-15 16.94 17.00 16.86 17.00 0.1M
2021-07-14 16.94 17.00 16.92 17.00 0.1M
2021-07-13 17.14 17.48 16.98 17.00 0.1M
2021-07-12 16.62 17.40 16.62 17.00 0.4M
2021-07-09 17.46 17.46 16.80 17.40 0.2M
2021-07-08 17.56 17.56 17.02 17.48 0.2M
2021-07-07 17.32 17.50 17.10 17.50 0.1M
2021-07-06 17.32 17.50 17.32 17.42 0.1M
2021-07-05 17.32 17.78 17.14 17.30 0.1M
2021-07-02 17.24 17.90 17.10 17.32 0.1M
2021-07-01 17.42 17.48 17.22 17.30 0.1M
2021-06-30 17.40 17.52 17.40 17.42 0.2M
2021-06-29 17.68 17.92 17.40 17.40 0.1M
2021-06-28 17.50 17.62 17.50 17.62 0.1M
2021-06-25 17.62 18.00 17.34 17.34 0.0M
2021-06-24 18.00 18.00 17.64 17.64 0.1M
2021-06-23 18.00 18.18 17.80 18.00 0.1M
2021-06-22 18.10 18.10 18.00 18.00 0.1M
2021-06-21 18.30 18.50 18.10 18.12 0.1M
2021-06-18 18.20 18.50 18.10 18.30 0.2M
2021-06-17 17.36 18.88 17.36 18.00 0.5M
2021-06-16 17.60 17.60 17.38 17.60 0.1M
2021-06-15 17.40 17.60 17.24 17.30 0.1M
2021-06-14 17.16 17.70 17.14 17.40 0.1M
2021-06-11 17.20 17.58 17.18 17.26 0.0M
2021-06-10 17.80 17.80 17.20 17.20 0.2M
2021-06-09 17.98 18.02 17.60 17.84 0.1M
2021-06-08 17.40 17.50 17.10 17.50 0.1M
2021-06-07 17.82 17.90 17.30 17.80 0.0M
2021-06-04 17.96 18.00 17.50 17.82 0.1M
2021-06-03 17.54 17.94 17.54 17.90 0.0M
2021-06-02 17.50 17.90 17.50 17.90 0.1M
2021-06-01 17.90 17.90 17.50 17.50 0.0M
2021-05-31 17.50 18.00 17.50 17.52 0.2M
2021-05-28 17.50 17.78 17.50 17.78 0.1M
2021-05-27 17.38 17.50 17.20 17.48 0.1M
2021-05-26 16.80 17.50 16.80 17.38 0.1M
2021-05-25 16.64 16.66 16.40 16.62 0.0M
2021-05-24 16.62 16.90 16.50 16.64 0.1M
2021-05-21 16.60 16.88 16.38 16.62 0.1M
2021-05-20 16.04 16.84 16.04 16.70 0.2M
2021-05-19 16.50 16.80 16.00 16.60 0.3M
2021-05-18 17.04 17.48 16.00 16.78 0.5M
2021-05-17 17.06 17.80 17.04 17.04 0.1M
2021-05-14 17.40 17.80 17.10 17.80 0.1M
2021-05-12 17.52 17.88 17.42 17.88 0.0M
2021-05-11 17.50 17.88 17.48 17.88 0.0M
2021-05-10 17.80 18.00 17.60 17.96 0.0M
2021-05-07 17.88 18.00 17.48 17.80 0.0M
2021-05-06 18.56 18.56 17.52 17.88 0.0M
2021-05-05 18.80 18.80 17.54 17.88 0.0M
2021-05-04 18.00 18.08 17.40 17.86 0.2M
2021-05-03 18.02 18.24 18.00 18.06 0.1M
2021-04-30 18.36 18.50 18.36 18.48 0.0M
2021-04-29 18.50 19.02 18.04 18.36 0.1M
2021-04-28 18.46 18.90 18.46 18.90 0.0M
2021-04-27 18.20 19.16 18.20 18.46 0.0M
2021-04-26 18.30 18.80 17.60 18.80 0.5M
2021-04-23 18.50 19.26 18.50 18.58 0.1M
2021-04-22 19.40 19.68 18.30 18.50 0.4M
2021-04-21 19.70 19.76 19.38 19.40 0.1M
2021-04-20 19.70 19.70 19.40 19.70 0.1M
2021-04-19 19.62 19.72 19.44 19.72 0.1M
2021-04-16 19.44 19.70 19.42 19.62 0.1M
2021-04-15 19.62 20.30 19.50 19.50 0.2M
2021-04-14 19.36 20.50 19.36 19.64 0.1M
2021-04-13 21.00 21.40 19.52 19.54 0.3M
2021-04-12 19.88 21.20 19.88 20.90 0.5M
2021-04-08 19.48 20.05 19.48 19.88 0.2M
2021-04-07 19.22 19.90 19.22 19.66 0.1M
2021-04-06 19.00 19.22 18.98 19.08 0.1M
2021-04-05 18.72 19.34 18.52 18.80 0.1M
2021-03-31 19.40 19.50 18.70 19.40 0.1M
2021-03-30 19.90 19.90 18.90 19.40 0.2M
2021-03-29 19.08 19.90 18.70 19.70 0.1M
2021-03-26 19.90 19.90 19.10 19.30 0.2M
2021-03-25 19.50 19.90 19.00 19.90 0.1M
2021-03-24 19.44 19.50 19.00 19.50 0.1M
2021-03-23 18.82 19.58 18.70 19.40 0.3M
2021-03-22 19.50 20.00 18.50 18.70 0.2M
2021-03-19 20.40 20.75 19.54 20.15 0.1M
2021-03-18 20.30 20.75 20.05 20.40 0.1M
2021-03-17 19.90 20.50 19.90 20.30 0.1M
2021-03-16 19.90 20.00 19.20 19.90 0.2M
2021-03-15 20.50 22.00 19.00 20.00 0.3M
2021-03-12 21.05 21.45 20.55 20.90 0.3M
2021-03-11 20.95 21.80 20.70 20.95 0.2M
2021-03-10 21.50 22.00 20.30 20.95 0.3M
2021-03-09 21.70 22.40 20.30 21.50 0.3M
2021-03-08 23.00 23.00 20.00 21.80 0.9M
2021-03-05 24.50 24.55 22.60 22.70 0.7M
2021-03-04 25.30 27.00 23.00 24.50 1.2M
2021-03-03 22.15 25.60 21.15 25.10 2.6M
2021-03-02 20.00 21.80 20.00 21.10 1.0M
2021-03-01 19.50 20.35 19.50 19.90 0.1M
2021-02-26 18.50 20.50 18.50 19.50 0.1M
2021-02-24 19.90 20.00 18.00 19.00 0.6M
2021-02-23 20.20 20.45 19.40 19.60 0.3M
2021-02-22 21.00 21.00 19.80 20.35 0.1M
2021-02-19 21.35 21.35 19.40 21.00 0.5M
2021-02-18 20.00 21.80 20.00 20.10 0.3M
2021-02-17 21.25 22.00 20.00 20.00 0.7M
2021-02-16 22.90 22.90 21.25 21.50 0.6M
2021-02-15 23.25 23.25 21.95 22.95 0.4M
2021-02-11 23.40 23.55 22.30 23.20 0.4M
2021-02-10 22.30 23.80 21.70 23.20 1.1M
2021-02-09 21.25 22.75 20.80 22.00 0.5M
2021-02-08 22.70 22.75 20.25 21.10 0.8M
2021-02-05 20.40 22.75 20.00 22.20 1.7M
2021-02-04 20.65 20.65 19.80 19.96 0.2M
2021-02-03 19.32 20.95 19.32 19.82 0.3M
2021-02-02 20.05 21.00 19.00 19.04 0.6M
2021-02-01 19.00 20.85 17.80 19.90 0.9M
2021-01-29 21.00 21.00 19.00 19.00 0.5M
2021-01-28 17.20 20.80 16.30 20.50 1.7M
2021-01-27 15.82 17.46 15.80 17.00 0.8M
2021-01-26 19.00 19.48 15.30 15.54 2.4M
2021-01-25 21.45 23.00 19.50 19.50 0.8M
2021-01-22 19.60 22.00 18.00 21.45 1.4M
2021-01-21 30.00 32.80 20.05 21.50 4.7M
2021-01-20 23.00 30.00 22.00 28.60 7.1M
2021-01-19 18.50 21.75 18.50 20.00 4.5M
2021-01-18 13.48 17.10 13.48 17.00 5.5M
2021-01-15 12.80 13.60 12.80 13.40 0.8M
2021-01-14 12.74 13.00 12.60 12.84 0.4M
2021-01-13 12.68 13.10 12.52 13.08 0.2M
2021-01-12 13.12 13.12 12.68 12.68 0.4M
2021-01-11 12.70 13.22 12.70 13.12 0.4M
2021-01-08 12.40 12.72 12.06 12.72 0.1M
2021-01-07 12.06 12.56 11.74 12.40 0.2M
2021-01-06 12.08 12.10 11.30 11.70 0.6M
2021-01-05 12.20 12.40 12.00 12.04 0.4M
2021-01-04 12.20 13.00 12.20 12.20 0.3M