Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.210	1.330	1.210	1.280	1.280	614,000
2022-10-06	1.130	1.210	1.100	1.210	1.210	176,000
2022-10-05	1.130	1.140	1.130	1.130	1.130	30,000
2022-10-04	1.220	1.300	1.120	1.190	1.190	283,000
2022-10-03	1.200	1.200	1.100	1.200	1.200	37,000
2022-09-30	1.130	1.220	1.100	1.220	1.220	185,000
2022-09-29	1.160	1.300	1.150	1.220	1.220	30,000
2022-09-28	1.290	1.290	1.220	1.250	1.250	58,000
2022-09-27	1.220	1.220	1.140	1.200	1.200	438,000
2022-09-23	1.220	1.250	1.220	1.250	1.250	31,000
2022-09-22	1.220	1.250	1.220	1.250	1.250	147,000
2022-09-21	1.290	1.290	1.240	1.240	1.240	66,000
2022-09-20	1.240	1.300	1.230	1.300	1.300	133,000
2022-09-19	1.300	1.350	1.220	1.330	1.330	575,000
2022-09-16	1.300	1.300	1.300	1.300	1.300	10,000
2022-09-15	1.300	1.370	1.300	1.330	1.330	42,000
2022-09-14	1.280	1.300	1.270	1.300	1.300	68,000
2022-09-13	1.370	1.370	1.290	1.330	1.330	187,000
2022-09-12	1.370	1.370	1.330	1.360	1.360	57,000
2022-09-09	1.340	1.370	1.310	1.360	1.360	152,000
2022-09-08	1.360	1.360	1.310	1.340	1.340	23,000
2022-09-07	1.380	1.380	1.320	1.350	1.350	165,000
2022-09-06	1.370	1.390	1.300	1.310	1.310	158,000
2022-09-05	1.360	1.370	1.300	1.370	1.370	65,000
2022-09-02	1.360	1.360	1.300	1.300	1.300	535,000
2022-09-01	1.360	1.360	1.290	1.360	1.360	473,000
2022-08-31	1.360	1.360	1.280	1.360	1.360	55,000
2022-08-30	1.350	1.390	1.260	1.390	1.390	628,000
2022-08-26	1.380	1.390	1.350	1.350	1.350	88,000
2022-08-25	1.430	1.430	1.360	1.400	1.400	168,000
2022-08-24	1.350	1.430	1.350	1.430	1.430	16,000
2022-08-23	1.450	1.450	1.340	1.400	1.400	437,000
2022-08-22	1.450	1.450	1.400	1.450	1.450	93,000
2022-08-19	1.470	1.470	1.400	1.450	1.450	105,000
2022-08-18	1.430	1.480	1.410	1.410	1.410	404,000
2022-08-17	1.480	1.500	1.430	1.440	1.440	821,000
2022-08-16	1.440	1.500	1.390	1.460	1.460	1,018,000
2022-08-15	1.400	1.440	1.380	1.430	1.430	515,000
2022-08-12	1.310	1.390	1.310	1.390	1.390	606,000
2022-08-11	1.350	1.360	1.310	1.340	1.340	272,000
2022-08-10	1.350	1.380	1.330	1.330	1.330	68,000
2022-08-09	1.370	1.380	1.350	1.350	1.350	165,000
2022-08-08	1.300	1.360	1.300	1.350	1.350	302,000
2022-08-05	1.370	1.370	1.290	1.300	1.300	357,000
2022-08-04	1.390	1.390	1.320	1.320	1.320	410,000
2022-08-03	1.330	1.390	1.300	1.390	1.390	1,028,000
2022-08-02	1.330	1.380	1.320	1.370	1.370	106,000
2022-08-01	1.380	1.390	1.330	1.390	1.390	191,000
2022-07-29	1.320	1.370	1.310	1.360	1.360	272,000
2022-07-28	1.380	1.380	1.320	1.350	1.350	152,000
2022-07-27	1.350	1.350	1.310	1.320	1.320	245,000
2022-07-26	1.420	1.420	1.360	1.370	1.370	198,000
2022-07-25	1.420	1.420	1.360	1.410	1.410	305,000
2022-07-22	1.430	1.430	1.380	1.420	1.420	382,000
2022-07-21	1.370	1.420	1.350	1.420	1.420	1,289,000
2022-07-20	1.340	1.390	1.300	1.370	1.370	606,000
2022-07-19	1.350	1.350	1.280	1.340	1.340	644,000
2022-07-18	1.320	1.450	1.320	1.320	1.320	242,000
2022-07-15	1.420	1.450	1.300	1.320	1.320	1,669,000
2022-07-14	1.500	1.500	1.420	1.430	1.430	651,000

← NewerPage 16 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.