Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	1.560	1.620	1.480	1.500	1.500	461,000
2022-07-12	1.520	1.560	1.420	1.560	1.560	1,096,000
2022-07-11	1.540	1.540	1.420	1.500	1.500	1,013,000
2022-07-08	1.450	1.530	1.430	1.500	1.500	671,000
2022-07-07	1.610	1.660	1.500	1.500	1.500	1,751,000
2022-07-06	1.690	1.690	1.600	1.600	1.600	920,000
2022-07-05	1.620	1.700	1.580	1.640	1.640	1,645,000
2022-07-04	1.820	1.820	1.520	1.580	1.580	3,551,000
2022-07-01	1.710	1.820	1.600	1.750	1.750	3,429,000
2022-06-30	1.900	1.900	1.700	1.730	1.730	6,292,000
2022-06-29	2.130	2.130	1.910	1.940	1.940	6,099,000
2022-06-28	2.200	2.200	2.120	2.130	2.130	1,881,000
2022-06-27	2.120	2.180	2.120	2.170	2.170	3,260,000
2022-06-24	2.080	2.120	2.060	2.100	2.100	2,635,000
2022-06-23	2.000	2.130	1.970	2.020	2.020	5,439,000
2022-06-22	2.240	2.350	2.020	2.040	2.040	10,261,000
2022-06-21	2.100	2.280	2.100	2.210	2.210	11,482,000
2022-06-20	2.000	2.120	1.930	2.050	2.050	10,044,000
2022-06-17	1.890	2.000	1.870	1.960	1.960	5,082,000
2022-06-16	1.840	1.940	1.840	1.890	1.890	2,462,000
2022-06-15	1.930	1.970	1.790	1.790	1.790	4,703,000
2022-06-14	1.720	1.900	1.650	1.890	1.890	4,369,000
2022-06-13	1.800	1.800	1.610	1.710	1.710	1,447,000
2022-06-10	1.780	1.820	1.750	1.800	1.800	1,053,000
2022-06-09	1.830	1.850	1.790	1.800	1.800	2,971,000
2022-06-08	1.730	1.790	1.700	1.780	1.780	1,699,000
2022-06-07	1.670	1.730	1.610	1.720	1.720	669,000
2022-06-06	1.700	1.700	1.660	1.670	1.670	281,000
2022-06-03	1.660	1.750	1.600	1.700	1.700	1,207,000
2022-06-02	1.750	1.790	1.690	1.690	1.690	1,294,000
2022-06-01	1.580	1.730	1.580	1.720	1.720	1,131,000
2022-05-31	1.590	1.640	1.560	1.560	1.560	164,000
2022-05-30	1.570	1.630	1.500	1.590	1.590	1,190,000
2022-05-27	1.690	1.690	1.590	1.590	1.590	490,000
2022-05-26	1.600	1.690	1.590	1.660	1.660	820,000
2022-05-25	1.640	1.650	1.510	1.630	1.630	1,502,000
2022-05-24	1.700	1.710	1.650	1.710	1.710	812,000
2022-05-23	1.760	1.790	1.630	1.690	1.690	1,054,000
2022-05-20	1.750	1.820	1.750	1.760	1.760	840,000
2022-05-19	1.780	1.830	1.710	1.750	1.750	999,000
2022-05-18	1.680	1.800	1.610	1.780	1.780	1,299,000
2022-05-17	1.770	1.770	1.650	1.680	1.680	1,086,000
2022-05-16	1.650	1.780	1.650	1.770	1.770	2,935,000
2022-05-13	1.510	1.680	1.450	1.640	1.640	3,889,000
2022-05-12	2.000	2.000	1.530	1.540	1.540	8,207,000
2022-05-11	1.810	2.170	1.800	1.890	1.890	18,823,000
2022-05-10	1.450	1.780	1.410	1.700	1.700	8,677,000
2022-05-06	1.270	1.330	1.210	1.300	1.300	635,000
2022-05-05	1.180	1.300	1.150	1.270	1.270	431,000
2022-05-04	1.070	1.200	1.070	1.180	1.180	206,000
2022-05-02	1.090	1.090	1.090	1.090	1.090	54,000
2022-04-29	1.060	1.060	1.060	1.060	1.060	5,000
2022-04-28	1.030	1.030	1.030	1.030	1.030	1,000
2022-04-27	1.050	1.050	1.050	1.050	1.050	14,000
2022-04-25	1.050	1.080	1.040	1.060	1.060	94,000
2022-04-22	1.120	1.120	1.120	1.120	1.120	12,000
2022-04-21	1.040	1.040	1.030	1.040	1.040	139,000
2022-04-20	1.120	1.120	1.100	1.100	1.100	19,000
2022-04-19	1.030	1.080	1.030	1.080	1.080	101,000
2022-04-13	1.040	1.110	1.030	1.110	1.110	38,000

← NewerPage 17 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.