Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	1.070	1.120	1.060	1.100	1.100	1,299,000
2023-10-05	1.120	1.140	1.100	1.110	1.110	748,000
2023-10-04	1.100	1.130	1.040	1.110	1.110	2,034,000
2023-10-03	1.060	1.120	1.060	1.100	1.100	2,058,000
2023-10-02	1.010	1.090	0.990	1.060	1.060	1,462,000
2023-09-29	1.060	1.060	1.000	1.060	1.060	739,000
2023-09-28	1.070	1.080	1.000	1.030	1.030	1,339,000
2023-09-27	1.010	1.080	0.990	1.060	1.060	1,368,000
2023-09-26	1.000	1.050	0.980	1.040	1.040	1,300,000
2023-09-25	0.970	1.040	0.960	1.030	1.030	1,239,000
2023-09-22	0.960	0.990	0.910	0.990	0.990	477,000
2023-09-21	1.020	1.020	0.980	0.980	0.980	85,000
2023-09-20	1.010	1.040	0.990	0.990	0.990	24,000
2023-09-19	1.020	1.050	1.020	1.020	1.020	85,000
2023-09-18	1.030	1.030	0.960	1.010	1.010	164,000
2023-09-15	1.040	1.040	1.000	1.030	1.030	233,000
2023-09-14	1.050	1.050	1.030	1.040	1.040	265,000
2023-09-13	1.040	1.090	0.970	1.040	1.040	1,501,000
2023-09-12	1.050	1.050	1.000	1.050	1.050	133,000
2023-09-11	1.040	1.060	0.980	1.050	1.050	994,000
2023-09-08	1.060	1.070	1.030	1.060	1.060	201,000
2023-09-07	1.080	1.090	1.020	1.060	1.060	610,000
2023-09-06	1.050	1.100	1.000	1.080	1.080	3,018,000
2023-09-05	0.920	1.050	0.920	1.050	1.050	2,001,000
2023-09-04	0.930	0.930	0.870	0.870	0.870	92,000
2023-09-01	0.880	0.920	0.840	0.920	0.920	501,000
2023-08-31	0.860	0.880	0.830	0.880	0.880	279,000
2023-08-30	0.850	0.860	0.850	0.860	0.860	384,000
2023-08-29	0.840	0.860	0.800	0.800	0.800	240,000
2023-08-25	0.830	0.840	0.830	0.840	0.840	20,000
2023-08-24	0.800	0.830	0.790	0.790	0.790	250,000
2023-08-23	0.800	0.840	0.790	0.840	0.840	301,000
2023-08-22	0.830	0.830	0.790	0.800	0.800	283,000
2023-08-18	0.830	0.830	0.830	0.830	0.830	1,000
2023-08-17	0.800	0.840	0.800	0.840	0.840	26,000
2023-08-16	0.800	0.800	0.800	0.800	0.800	10,000
2023-08-15	0.850	0.850	0.850	0.850	0.850	5,000
2023-08-14	0.800	0.840	0.770	0.810	0.810	400,000
2023-08-11	0.850	0.850	0.810	0.850	0.850	47,000
2023-08-10	0.810	0.840	0.800	0.840	0.840	165,000
2023-08-09	0.830	0.830	0.810	0.810	0.810	80,000
2023-08-08	0.830	0.850	0.830	0.830	0.830	125,000
2023-08-07	0.790	0.840	0.790	0.830	0.830	126,000
2023-08-04	0.820	0.820	0.800	0.800	0.800	994,000
2023-08-03	0.780	0.820	0.780	0.820	0.820	203,000
2023-08-02	0.780	0.820	0.780	0.790	0.790	59,000
2023-08-01	0.780	0.810	0.770	0.800	0.800	730,000
2023-07-31	0.790	0.810	0.780	0.790	0.790	374,000
2023-07-28	0.780	0.780	0.750	0.780	0.780	319,000
2023-07-26	0.790	0.840	0.790	0.800	0.800	546,000
2023-07-25	0.770	0.770	0.750	0.750	0.750	566,000
2023-07-24	0.770	0.780	0.760	0.780	0.780	62,000
2023-07-21	0.790	0.790	0.780	0.780	0.780	209,000
2023-07-20	0.810	0.810	0.790	0.790	0.790	99,000
2023-07-19	0.790	0.840	0.790	0.820	0.820	194,000
2023-07-18	0.820	0.820	0.800	0.810	0.810	70,000
2023-07-17	0.830	0.830	0.810	0.830	0.830	16,000
2023-07-14	0.830	0.830	0.830	0.830	0.830	30,000
2023-07-13	0.830	0.850	0.800	0.830	0.830	150,000
2023-07-12	0.820	0.840	0.820	0.820	0.820	75,000

← NewerPage 12 of 19 · 1,113 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.