Araneta Properties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 0.910 | 0.940 | 0.860 | 0.860 | 0.860 | 2,939,000 |
| 2024-04-05 | 0.930 | 0.950 | 0.910 | 0.950 | 0.950 | 1,170,000 |
| 2024-04-04 | 0.940 | 0.960 | 0.930 | 0.950 | 0.950 | 722,000 |
| 2024-04-03 | 0.980 | 0.980 | 0.930 | 0.970 | 0.970 | 1,090,000 |
| 2024-04-02 | 0.970 | 1.000 | 0.950 | 0.980 | 0.980 | 1,616,000 |
| 2024-04-01 | 0.970 | 0.980 | 0.940 | 0.970 | 0.970 | 946,000 |
| 2024-03-27 | 0.960 | 0.990 | 0.940 | 0.950 | 0.950 | 1,204,000 |
| 2024-03-26 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 1,272,000 |
| 2024-03-25 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 185,000 |
| 2024-03-22 | 0.980 | 1.000 | 0.960 | 0.990 | 0.990 | 944,000 |
| 2024-03-21 | 0.990 | 1.010 | 0.980 | 0.980 | 0.980 | 940,000 |
| 2024-03-20 | 1.020 | 1.030 | 0.980 | 1.010 | 1.010 | 2,655,000 |
| 2024-03-19 | 1.000 | 1.050 | 0.980 | 0.980 | 0.980 | 4,007,000 |
| 2024-03-18 | 0.960 | 1.030 | 0.960 | 1.000 | 1.000 | 3,915,000 |
| 2024-03-15 | 1.000 | 1.000 | 0.960 | 0.990 | 0.990 | 221,000 |
| 2024-03-14 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 133,000 |
| 2024-03-13 | 1.000 | 1.010 | 0.960 | 1.010 | 1.010 | 1,159,000 |
| 2024-03-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2024-03-11 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 429,000 |
| 2024-03-08 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 755,000 |
| 2024-03-07 | 1.010 | 1.020 | 0.970 | 0.990 | 0.990 | 620,000 |
| 2024-03-06 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 232,000 |
| 2024-03-05 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 604,000 |
| 2024-03-04 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 290,000 |
| 2024-03-01 | 1.030 | 1.030 | 0.970 | 1.020 | 1.020 | 326,000 |
| 2024-02-29 | 1.020 | 1.030 | 0.980 | 1.030 | 1.030 | 207,000 |
| 2024-02-28 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 87,000 |
| 2024-02-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,000 |
| 2024-02-26 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 53,000 |
| 2024-02-23 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 262,000 |
| 2024-02-22 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 138,000 |
| 2024-02-21 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 154,000 |
| 2024-02-20 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 374,000 |
| 2024-02-19 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 181,000 |
| 2024-02-16 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 286,000 |
| 2024-02-15 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 234,000 |
| 2024-02-14 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 575,000 |
| 2024-02-13 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 267,000 |
| 2024-02-12 | 1.020 | 1.070 | 1.020 | 1.030 | 1.030 | 1,081,000 |
| 2024-02-08 | 1.040 | 1.070 | 1.020 | 1.060 | 1.060 | 1,413,000 |
| 2024-02-07 | 1.020 | 1.070 | 1.020 | 1.050 | 1.050 | 2,429,000 |
| 2024-02-06 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 2,458,000 |
| 2024-02-05 | 1.130 | 1.150 | 1.050 | 1.060 | 1.060 | 2,446,000 |
| 2024-02-02 | 1.170 | 1.180 | 1.110 | 1.110 | 1.110 | 1,983,000 |
| 2024-02-01 | 1.170 | 1.190 | 1.130 | 1.170 | 1.170 | 1,916,000 |
| 2024-01-31 | 1.180 | 1.200 | 1.130 | 1.150 | 1.150 | 4,131,000 |
| 2024-01-30 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 268,000 |
| 2024-01-29 | 1.170 | 1.200 | 1.160 | 1.180 | 1.180 | 1,790,000 |
| 2024-01-26 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 679,000 |
| 2024-01-25 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 2,022,000 |
| 2024-01-24 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 506,000 |
| 2024-01-23 | 1.140 | 1.220 | 1.130 | 1.190 | 1.190 | 4,174,000 |
| 2024-01-22 | 1.170 | 1.190 | 1.130 | 1.150 | 1.150 | 4,770,000 |
| 2024-01-19 | 1.100 | 1.190 | 1.080 | 1.160 | 1.160 | 4,906,000 |
| 2024-01-18 | 1.060 | 1.110 | 1.050 | 1.100 | 1.100 | 4,306,000 |
| 2024-01-17 | 1.050 | 1.070 | 1.030 | 1.060 | 1.060 | 2,086,000 |
| 2024-01-16 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 3,211,000 |
| 2024-01-15 | 1.010 | 1.030 | 0.980 | 1.020 | 1.020 | 3,670,000 |
| 2024-01-12 | 0.980 | 1.020 | 0.980 | 0.980 | 0.980 | 2,301,000 |
| 2024-01-11 | 0.980 | 1.020 | 0.970 | 1.010 | 1.010 | 3,137,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.