Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.050	1.050	1.050	1.050	1.050	10,000
2023-01-09	1.050	1.070	1.010	1.060	1.060	140,000
2023-01-06	0.990	1.030	0.970	1.030	1.030	228,000
2023-01-05	1.030	1.050	1.020	1.020	1.020	234,000
2023-01-04	1.000	1.050	1.000	1.020	1.020	113,000
2023-01-03	1.020	1.050	0.970	1.000	1.000	987,000
2022-12-29	1.020	1.060	1.020	1.020	1.020	138,000
2022-12-28	1.040	1.060	1.010	1.060	1.060	340,000
2022-12-27	1.070	1.100	1.030	1.070	1.070	180,000
2022-12-23	1.130	1.130	1.080	1.080	1.080	22,000
2022-12-22	1.090	1.090	1.090	1.090	1.090	54,000
2022-12-21	1.080	1.150	1.050	1.140	1.140	157,000
2022-12-20	1.050	1.080	1.010	1.080	1.080	228,000
2022-12-19	1.070	1.070	1.040	1.050	1.050	715,000
2022-12-16	1.070	1.110	1.070	1.070	1.070	470,000
2022-12-15	1.150	1.150	1.080	1.100	1.100	234,000
2022-12-14	1.110	1.170	1.100	1.150	1.150	428,000
2022-12-13	1.110	1.110	1.080	1.080	1.080	438,000
2022-12-12	1.170	1.170	1.110	1.110	1.110	483,000
2022-12-09	1.140	1.210	1.140	1.140	1.140	447,000
2022-12-07	1.200	1.240	1.130	1.200	1.200	1,145,000
2022-12-06	1.180	1.270	1.160	1.190	1.190	1,873,000
2022-12-05	1.090	1.170	1.090	1.160	1.160	854,000
2022-12-02	1.170	1.170	1.080	1.080	1.080	324,000
2022-12-01	1.130	1.150	1.110	1.110	1.110	92,000
2022-11-29	1.130	1.170	1.120	1.130	1.130	104,000
2022-11-28	1.120	1.210	1.120	1.170	1.170	260,000
2022-11-25	1.160	1.210	1.120	1.130	1.130	1,153,000
2022-11-24	1.240	1.240	1.150	1.160	1.160	1,030,000
2022-11-23	1.120	1.240	1.090	1.240	1.240	1,963,000
2022-11-22	1.080	1.090	1.040	1.050	1.050	578,000
2022-11-21	1.040	1.080	1.040	1.080	1.080	16,000
2022-11-18	1.080	1.080	1.030	1.070	1.070	41,000
2022-11-17	1.060	1.060	1.030	1.060	1.060	279,000
2022-11-16	1.040	1.090	1.030	1.090	1.090	56,000
2022-11-15	1.040	1.070	1.030	1.060	1.060	172,000
2022-11-14	1.070	1.070	1.070	1.070	1.070	2,000
2022-11-11	1.040	1.110	1.020	1.090	1.090	139,000
2022-11-10	1.040	1.040	1.040	1.040	1.040	195,000
2022-11-09	1.070	1.110	1.040	1.050	1.050	1,611,000
2022-11-08	1.070	1.120	1.070	1.120	1.120	13,000
2022-11-07	1.060	1.110	1.060	1.110	1.110	32,000
2022-11-04	1.070	1.070	1.060	1.070	1.070	78,000
2022-11-03	1.130	1.150	1.080	1.080	1.080	90,000
2022-11-02	1.080	1.160	1.070	1.160	1.160	137,000
2022-10-28	1.080	1.120	1.080	1.120	1.120	12,000
2022-10-27	1.070	1.130	1.070	1.100	1.100	112,000
2022-10-26	1.090	1.100	1.070	1.070	1.070	410,000
2022-10-25	1.150	1.150	1.100	1.130	1.130	57,000
2022-10-24	1.180	1.190	1.100	1.100	1.100	166,000
2022-10-21	1.140	1.150	1.140	1.150	1.150	59,000
2022-10-20	1.110	1.110	1.110	1.110	1.110	94,000
2022-10-19	1.110	1.150	1.090	1.110	1.110	387,000
2022-10-18	1.160	1.160	1.130	1.130	1.130	136,000
2022-10-17	1.130	1.160	1.100	1.110	1.110	394,000
2022-10-14	1.150	1.160	1.140	1.140	1.140	54,000
2022-10-13	1.170	1.170	1.140	1.140	1.140	10,000
2022-10-12	1.140	1.170	1.140	1.170	1.170	87,000
2022-10-11	1.160	1.160	1.160	1.160	1.160	31,000
2022-10-10	1.210	1.210	1.170	1.200	1.200	102,000

← NewerPage 15 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.