Araneta Properties Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	0.980	0.990	0.960	0.990	0.990	483,000
2024-01-09	0.970	1.000	0.960	0.990	0.990	1,691,000
2024-01-08	0.980	0.990	0.940	0.990	0.990	912,000
2024-01-05	0.990	1.000	0.960	0.970	0.970	1,038,000
2024-01-04	0.990	1.000	0.970	1.000	1.000	1,554,000
2024-01-03	1.000	1.000	0.960	0.990	0.990	797,000
2024-01-02	0.960	1.000	0.960	1.000	1.000	51,000
2023-12-29	0.970	1.000	0.960	0.980	0.980	490,000
2023-12-28	0.980	1.000	0.960	0.980	0.980	274,000
2023-12-27	1.030	1.030	0.990	1.010	1.010	2,790,000
2023-12-22	1.050	1.060	1.010	1.030	1.030	5,218,000
2023-12-21	1.040	1.070	1.010	1.050	1.050	3,663,000
2023-12-20	1.030	1.080	1.020	1.040	1.040	3,167,000
2023-12-19	1.050	1.050	1.010	1.030	1.030	7,200,000
2023-12-18	1.060	1.070	1.020	1.040	1.040	1,658,000
2023-12-15	1.040	1.090	1.020	1.070	1.070	3,613,000
2023-12-14	1.050	1.050	1.020	1.040	1.040	629,000
2023-12-13	1.020	1.080	1.010	1.040	1.040	1,594,000
2023-12-12	1.050	1.100	1.030	1.050	1.050	2,089,000
2023-12-11	1.060	1.070	1.010	1.060	1.060	2,174,000
2023-12-07	1.050	1.100	1.030	1.040	1.040	2,463,000
2023-12-06	1.030	1.090	1.030	1.080	1.080	780,000
2023-12-05	1.080	1.100	1.020	1.050	1.050	1,889,000
2023-12-04	1.070	1.100	1.050	1.080	1.080	546,000
2023-12-01	1.050	1.080	1.050	1.050	1.050	947,000
2023-11-30	0.990	1.070	0.980	1.050	1.050	2,903,000
2023-11-29	0.990	1.020	0.990	0.990	0.990	269,000
2023-11-28	1.030	1.030	1.030	1.030	1.030	20,000
2023-11-24	0.990	1.030	0.980	1.020	1.020	625,000
2023-11-23	0.970	1.030	0.960	1.030	1.030	339,000
2023-11-22	0.970	1.040	0.970	1.030	1.030	517,000
2023-11-21	1.020	1.020	0.970	0.990	0.990	632,000
2023-11-20	1.010	1.030	1.000	1.020	1.020	195,000
2023-11-17	1.040	1.050	1.010	1.030	1.030	190,000
2023-11-16	1.030	1.050	1.000	1.050	1.050	1,227,000
2023-11-15	1.030	1.030	1.010	1.030	1.030	328,000
2023-11-14	1.040	1.050	1.040	1.050	1.050	65,000
2023-11-13	1.020	1.040	1.010	1.040	1.040	83,000
2023-11-10	1.020	1.050	1.020	1.050	1.050	126,000
2023-11-09	1.070	1.070	1.020	1.020	1.020	1,090,000
2023-11-08	1.050	1.080	1.010	1.070	1.070	2,146,000
2023-11-07	1.010	1.070	1.000	1.070	1.070	1,702,000
2023-11-06	1.040	1.060	1.000	1.010	1.010	726,000
2023-11-03	1.030	1.060	1.030	1.060	1.060	418,000
2023-10-31	1.040	1.090	1.030	1.030	1.030	673,000
2023-10-27	1.010	1.050	1.010	1.040	1.040	100,000
2023-10-26	1.080	1.090	1.020	1.020	1.020	974,000
2023-10-25	1.030	1.080	1.010	1.070	1.070	1,203,000
2023-10-24	1.070	1.070	1.030	1.060	1.060	738,000
2023-10-23	1.010	1.090	1.000	1.070	1.070	1,434,000
2023-10-20	1.040	1.040	1.020	1.020	1.020	307,000
2023-10-19	1.070	1.080	1.050	1.070	1.070	111,000
2023-10-18	1.040	1.090	1.030	1.080	1.080	792,000
2023-10-17	1.090	1.090	1.050	1.090	1.090	465,000
2023-10-16	1.040	1.100	1.040	1.090	1.090	790,000
2023-10-13	1.100	1.100	1.040	1.050	1.050	865,000
2023-10-12	1.100	1.100	1.060	1.100	1.100	190,000
2023-10-11	1.050	1.100	1.040	1.100	1.100	1,054,000
2023-10-10	1.040	1.080	1.040	1.070	1.070	303,000
2023-10-09	1.100	1.100	1.050	1.060	1.060	560,000

← NewerPage 11 of 19 · 1,115 trading daysOlder →

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.