Araneta Properties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 107,000 |
| 2022-04-08 | 1.120 | 1.120 | 1.040 | 1.040 | 1.040 | 34,000 |
| 2022-04-07 | 1.040 | 1.140 | 1.040 | 1.100 | 1.100 | 11,000 |
| 2022-04-05 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 22,000 |
| 2022-04-04 | 1.060 | 1.090 | 1.060 | 1.060 | 1.060 | 19,000 |
| 2022-04-01 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 6,000 |
| 2022-03-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 16,000 |
| 2022-03-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 54,000 |
| 2022-03-28 | 1.070 | 1.110 | 1.050 | 1.110 | 1.110 | 57,000 |
| 2022-03-23 | 1.040 | 1.110 | 1.040 | 1.110 | 1.110 | 27,000 |
| 2022-03-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 19,000 |
| 2022-03-21 | 1.010 | 1.110 | 1.010 | 1.110 | 1.110 | 11,000 |
| 2022-03-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 8,000 |
| 2022-03-17 | 1.080 | 1.190 | 1.080 | 1.140 | 1.140 | 25,000 |
| 2022-03-16 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 3,000 |
| 2022-03-15 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 120,000 |
| 2022-03-14 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 150,000 |
| 2022-03-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2022-03-10 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 19,000 |
| 2022-03-09 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 4,000 |
| 2022-03-08 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 66,000 |
| 2022-03-07 | 1.050 | 1.080 | 1.040 | 1.040 | 1.040 | 76,000 |
| 2022-03-04 | 0.980 | 1.300 | 0.980 | 1.090 | 1.090 | 65,900,000 |
| 2022-03-02 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 9,000 |
| 2022-03-01 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 118,000 |
| 2022-02-28 | 0.960 | 1.010 | 0.960 | 1.010 | 1.010 | 20,000 |
| 2022-02-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2022-02-22 | 0.950 | 1.020 | 0.950 | 1.020 | 1.020 | 13,931,000 |
| 2022-02-21 | 0.980 | 1.020 | 0.960 | 1.020 | 1.020 | 132,000 |
| 2022-02-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2022-02-16 | 1.000 | 1.040 | 1.000 | 1.020 | 1.020 | 153,000 |
| 2022-02-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 75,000 |
| 2022-02-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,000 |
| 2022-02-10 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 100,000 |
| 2022-02-09 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 286,000 |
| 2022-02-08 | 0.940 | 0.990 | 0.940 | 0.990 | 0.990 | 4,000 |
| 2022-02-07 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 3,000 |
| 2022-02-04 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 74,000 |
| 2022-02-03 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 100,000 |
| 2022-02-02 | 1.020 | 1.020 | 0.970 | 1.010 | 1.010 | 53,000 |
| 2022-01-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 5,000 |
| 2022-01-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 12,000 |
| 2022-01-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,000 |
| 2022-01-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 6,000 |
| 2022-01-18 | 1.000 | 1.040 | 1.000 | 1.020 | 1.020 | 204,000 |
| 2022-01-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2022-01-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 21,000 |
| 2022-01-13 | 0.960 | 1.020 | 0.960 | 0.960 | 0.960 | 68,000 |
| 2022-01-12 | 0.940 | 1.020 | 0.940 | 1.020 | 1.020 | 49,000 |
| 2022-01-11 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2022-01-10 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 4,000 |
| 2022-01-07 | 0.970 | 1.010 | 0.960 | 0.960 | 0.960 | 66,000 |
| 2022-01-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2022-01-05 | 0.970 | 1.020 | 0.970 | 1.020 | 1.020 | 4,000 |
| 2022-01-03 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,000 |
| 2021-12-31 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,000 |
| 2021-12-29 | 0.960 | 1.010 | 0.960 | 1.010 | 1.010 | 10,000 |
| 2021-12-28 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 124,000 |
| 2021-12-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2021-12-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,000 |
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.