Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.940	0.940	0.930	0.930	0.930	11,000
2023-04-04	0.900	0.900	0.900	0.900	0.900	17,000
2023-04-03	0.930	0.930	0.900	0.900	0.900	104,000
2023-03-31	0.930	0.940	0.910	0.920	0.920	65,000
2023-03-30	0.910	0.930	0.900	0.930	0.930	76,000
2023-03-29	0.920	0.930	0.910	0.910	0.910	563,000
2023-03-28	0.920	0.920	0.910	0.920	0.920	1,314,000
2023-03-27	0.950	0.950	0.920	0.920	0.920	503,000
2023-03-24	0.940	0.950	0.940	0.950	0.950	202,000
2023-03-23	0.960	0.960	0.930	0.950	0.950	72,000
2023-03-22	0.950	0.970	0.950	0.960	0.960	106,000
2023-03-21	0.940	0.940	0.940	0.940	0.940	26,000
2023-03-20	0.960	0.960	0.930	0.930	0.930	50,000
2023-03-17	0.950	0.960	0.930	0.960	0.960	38,000
2023-03-16	0.950	0.950	0.920	0.950	0.950	262,000
2023-03-15	0.980	0.980	0.920	0.950	0.950	492,000
2023-03-14	0.970	0.990	0.910	0.980	0.980	376,000
2023-03-13	0.990	1.010	0.980	1.010	1.010	27,000
2023-03-10	1.000	1.000	0.990	0.990	0.990	167,000
2023-03-09	1.010	1.010	1.000	1.000	1.000	53,000
2023-03-08	1.000	1.010	1.000	1.010	1.010	106,000
2023-03-07	1.020	1.030	1.000	1.030	1.030	45,000
2023-03-06	1.020	1.020	1.020	1.020	1.020	2,000
2023-03-03	1.020	1.020	1.000	1.010	1.010	154,000
2023-03-02	0.980	1.010	0.980	1.010	1.010	102,000
2023-03-01	1.010	1.020	1.010	1.010	1.010	16,000
2023-02-28	1.010	1.020	1.010	1.010	1.010	100,000
2023-02-27	0.990	1.020	0.990	1.000	1.000	65,000
2023-02-23	1.000	1.030	1.000	1.020	1.020	202,000
2023-02-22	1.000	1.000	0.990	1.000	1.000	561,000
2023-02-21	1.030	1.030	1.000	1.000	1.000	26,000
2023-02-20	1.020	1.030	1.020	1.030	1.030	20,000
2023-02-17	1.000	1.020	0.990	1.020	1.020	109,000
2023-02-16	1.040	1.050	1.000	1.000	1.000	761,000
2023-02-15	1.030	1.030	1.030	1.030	1.030	10,000
2023-02-14	1.010	1.040	1.010	1.040	1.040	70,000
2023-02-13	1.030	1.050	1.020	1.040	1.040	286,000
2023-02-10	1.020	1.050	1.020	1.050	1.050	54,000
2023-02-09	1.050	1.080	1.030	1.030	1.030	599,000
2023-02-08	1.040	1.060	1.030	1.050	1.050	166,000
2023-02-07	1.020	1.040	1.010	1.040	1.040	85,000
2023-02-06	1.040	1.040	1.010	1.030	1.030	83,000
2023-02-03	1.030	1.060	1.010	1.050	1.050	252,000
2023-02-02	1.060	1.060	1.030	1.060	1.060	99,000
2023-02-01	1.010	1.070	1.010	1.070	1.070	247,000
2023-01-31	1.030	1.040	1.010	1.040	1.040	418,000
2023-01-30	1.030	1.060	1.020	1.030	1.030	260,000
2023-01-27	1.040	1.040	1.030	1.040	1.040	876,000
2023-01-26	1.030	1.040	1.020	1.040	1.040	196,000
2023-01-25	1.060	1.070	1.030	1.060	1.060	522,000
2023-01-24	1.040	1.050	1.030	1.050	1.050	269,000
2023-01-23	1.070	1.080	1.050	1.070	1.070	116,000
2023-01-20	1.070	1.080	1.070	1.080	1.080	72,000
2023-01-19	1.070	1.100	1.070	1.100	1.100	28,000
2023-01-18	1.090	1.120	1.060	1.080	1.080	336,000
2023-01-17	1.070	1.100	1.070	1.090	1.090	255,000
2023-01-16	1.110	1.150	1.110	1.110	1.110	259,000
2023-01-13	1.050	1.110	1.050	1.110	1.110	789,000
2023-01-12	1.030	1.050	1.030	1.030	1.030	134,000
2023-01-11	1.050	1.050	1.020	1.030	1.030	78,000

← NewerPage 14 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.