Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-10	0.270	0.270	0.260	0.260	0.260	420,000
2026-06-09	0.280	0.280	0.275	0.275	0.275	190,000
2026-06-05	0.285	0.285	0.280	0.280	0.280	80,000
2026-06-03	0.280	0.285	0.280	0.285	0.285	180,000
2026-05-28	0.280	0.285	0.280	0.280	0.280	230,000
2026-05-26	0.285	0.285	0.280	0.280	0.280	370,000
2026-05-22	0.285	0.290	0.285	0.290	0.290	50,000
2026-05-21	0.280	0.285	0.280	0.285	0.285	360,000
2026-05-19	0.280	0.285	0.275	0.275	0.275	80,000
2026-05-18	0.285	0.285	0.275	0.275	0.275	150,000
2026-05-15	0.285	0.285	0.280	0.285	0.285	510,000
2026-05-14	0.295	0.300	0.295	0.300	0.300	20,000
2026-05-13	0.300	0.300	0.300	0.300	0.300	200,000
2026-05-11	0.320	0.320	0.300	0.305	0.305	80,000
2026-05-08	0.320	0.320	0.320	0.320	0.320	90,000
2026-05-07	0.305	0.305	0.305	0.305	0.305	60,000
2026-05-06	0.310	0.310	0.300	0.305	0.305	750,000
2026-05-05	0.315	0.315	0.315	0.315	0.315	50,000
2026-05-04	0.340	0.340	0.315	0.315	0.315	390,000
2026-04-30	0.315	0.315	0.315	0.315	0.315	150,000
2026-04-27	0.330	0.330	0.330	0.330	0.330	10,000
2026-04-24	0.320	0.320	0.310	0.310	0.310	520,000
2026-04-21	0.350	0.350	0.320	0.320	0.320	180,000
2026-04-20	0.325	0.350	0.325	0.350	0.350	80,000
2026-04-17	0.330	0.360	0.325	0.325	0.325	410,000
2026-04-15	0.345	0.350	0.340	0.340	0.340	860,000
2026-04-14	0.335	0.335	0.335	0.335	0.335	40,000
2026-04-08	0.335	0.335	0.335	0.335	0.335	70,000
2026-04-07	0.335	0.335	0.315	0.330	0.330	60,000
2026-04-06	0.335	0.335	0.315	0.315	0.315	1,030,000
2026-04-01	0.335	0.335	0.335	0.335	0.335	30,000
2026-03-31	0.310	0.335	0.305	0.335	0.335	100,000
2026-03-27	0.340	0.345	0.340	0.345	0.345	80,000
2026-03-26	0.330	0.330	0.330	0.330	0.330	700,000
2026-03-25	0.340	0.340	0.340	0.340	0.340	20,000
2026-03-24	0.340	0.345	0.340	0.340	0.340	240,000
2026-03-23	0.350	0.350	0.335	0.335	0.335	400,000
2026-03-19	0.395	0.395	0.350	0.350	0.350	80,000
2026-03-18	0.350	0.350	0.350	0.350	0.350	10,000
2026-03-17	0.350	0.350	0.350	0.350	0.350	140,000
2026-03-12	0.370	0.370	0.370	0.370	0.370	10,000
2026-03-11	0.370	0.370	0.370	0.370	0.370	40,000
2026-03-10	0.380	0.380	0.380	0.380	0.380	10,000
2026-03-09	0.380	0.380	0.350	0.350	0.350	440,000
2026-03-05	0.380	0.380	0.380	0.380	0.380	60,000
2026-03-04	0.380	0.380	0.370	0.370	0.370	130,000
2026-03-03	0.360	0.380	0.360	0.380	0.380	40,000
2026-03-02	0.380	0.380	0.380	0.380	0.380	40,000
2026-02-27	0.380	0.380	0.380	0.380	0.380	180,000
2026-02-26	0.390	0.390	0.390	0.390	0.390	90,000
2026-02-25	0.375	0.400	0.375	0.390	0.390	290,000
2026-02-24	0.365	0.375	0.365	0.375	0.375	280,000
2026-02-20	0.375	0.375	0.375	0.375	0.375	20,000
2026-02-18	0.370	0.370	0.370	0.370	0.370	160,000
2026-02-16	0.370	0.375	0.370	0.370	0.370	430,000
2026-02-12	0.375	0.375	0.375	0.375	0.375	10,000
2026-02-11	0.375	0.375	0.375	0.375	0.375	250,000
2026-02-10	0.370	0.385	0.370	0.375	0.375	520,000
2026-02-09	0.395	0.395	0.370	0.370	0.370	680,000
2026-02-06	0.390	0.395	0.390	0.395	0.395	20,000

← NewerPage 2 of 3 · 176 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.