Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	0.820	0.840	0.820	0.820	0.820	75,000
2023-07-11	0.840	0.840	0.830	0.840	0.840	30,000
2023-07-10	0.840	0.840	0.840	0.840	0.840	75,000
2023-07-07	0.840	0.860	0.840	0.860	0.860	3,000
2023-07-06	0.860	0.860	0.850	0.850	0.850	27,000
2023-07-05	0.850	0.880	0.840	0.860	0.860	127,000
2023-07-04	0.860	0.870	0.850	0.850	0.850	117,000
2023-07-03	0.860	0.860	0.860	0.860	0.860	88,000
2023-06-30	0.860	0.860	0.860	0.860	0.860	60,000
2023-06-29	0.870	0.870	0.870	0.870	0.870	20,000
2023-06-27	0.860	0.880	0.860	0.870	0.870	81,000
2023-06-26	0.880	0.880	0.860	0.870	0.870	34,000
2023-06-23	0.870	0.880	0.870	0.880	0.880	9,000
2023-06-22	0.870	0.870	0.870	0.870	0.870	7,000
2023-06-21	0.890	0.890	0.870	0.870	0.870	9,000
2023-06-20	0.860	0.900	0.860	0.900	0.900	116,000
2023-06-19	0.860	0.860	0.860	0.860	0.860	10,000
2023-06-16	0.840	0.880	0.840	0.860	0.860	44,000
2023-06-14	0.880	0.880	0.840	0.880	0.880	180,000
2023-06-13	0.920	0.920	0.880	0.900	0.900	82,000
2023-06-09	0.900	0.920	0.900	0.920	0.920	50,000
2023-06-08	0.900	0.900	0.890	0.890	0.890	862,000
2023-06-07	0.900	0.900	0.890	0.900	0.900	60,000
2023-06-06	0.890	0.890	0.890	0.890	0.890	137,000
2023-06-05	0.890	0.920	0.890	0.890	0.890	151,000
2023-06-02	0.890	0.890	0.890	0.890	0.890	10,000
2023-06-01	0.890	0.890	0.870	0.890	0.890	501,000
2023-05-31	0.900	0.900	0.890	0.890	0.890	64,000
2023-05-30	0.880	0.930	0.880	0.880	0.880	619,000
2023-05-29	0.890	0.900	0.880	0.880	0.880	280,000
2023-05-26	0.880	0.880	0.880	0.880	0.880	24,000
2023-05-25	0.900	0.900	0.880	0.900	0.900	402,000
2023-05-24	0.920	0.930	0.900	0.900	0.900	299,000
2023-05-23	0.880	0.940	0.880	0.900	0.900	587,000
2023-05-22	0.890	0.900	0.870	0.880	0.880	719,000
2023-05-19	0.910	0.910	0.890	0.910	0.910	33,000
2023-05-18	0.910	0.910	0.900	0.910	0.910	20,000
2023-05-17	0.910	0.910	0.910	0.910	0.910	25,000
2023-05-16	0.910	0.920	0.910	0.910	0.910	13,000
2023-05-15	0.900	0.930	0.900	0.910	0.910	95,000
2023-05-11	0.910	0.930	0.900	0.930	0.930	186,000
2023-05-10	0.930	0.930	0.920	0.920	0.920	90,000
2023-05-09	0.940	0.940	0.940	0.940	0.940	2,000
2023-05-08	0.920	0.940	0.880	0.940	0.940	1,314,000
2023-05-05	0.930	0.930	0.910	0.910	0.910	45,000
2023-05-04	0.930	0.930	0.900	0.900	0.900	779,000
2023-05-03	0.940	0.950	0.930	0.950	0.950	94,000
2023-05-02	0.940	0.970	0.940	0.950	0.950	243,000
2023-04-28	0.940	0.940	0.930	0.930	0.930	234,000
2023-04-27	0.930	0.940	0.900	0.940	0.940	361,000
2023-04-26	0.940	0.940	0.930	0.930	0.930	82,000
2023-04-25	0.930	0.930	0.910	0.910	0.910	243,000
2023-04-24	0.930	0.930	0.910	0.910	0.910	132,000
2023-04-20	0.910	0.930	0.910	0.930	0.930	8,000
2023-04-19	0.930	0.930	0.930	0.930	0.930	130,000
2023-04-18	0.930	0.960	0.930	0.960	0.960	153,000
2023-04-17	0.920	0.930	0.920	0.930	0.930	40,000
2023-04-14	0.940	0.940	0.930	0.930	0.930	186,000
2023-04-13	0.930	0.930	0.930	0.930	0.930	128,000
2023-04-12	0.930	0.930	0.930	0.930	0.930	75,000

← NewerPage 13 of 19 · 1,116 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.