Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-14	0.540	0.540	0.520	0.520	0.520	971,000
2025-07-11	0.540	0.560	0.520	0.540	0.540	2,896,000
2025-07-10	0.560	0.570	0.540	0.560	0.560	2,071,000
2025-07-09	0.520	0.580	0.495	0.560	0.560	5,503,000
2025-07-08	0.495	0.560	0.495	0.520	0.520	1,619,000
2025-07-07	0.500	0.500	0.500	0.500	0.500	100,000
2025-07-04	0.485	0.490	0.480	0.485	0.485	1,030,000
2025-07-03	0.510	0.510	0.480	0.485	0.485	1,040,000
2025-07-02	0.500	0.520	0.500	0.520	0.520	98,000
2025-07-01	0.520	0.530	0.520	0.520	0.520	105,000
2025-06-30	0.510	0.520	0.510	0.520	0.520	12,000
2025-06-27	0.520	0.520	0.500	0.510	0.510	89,000
2025-06-26	0.500	0.500	0.500	0.500	0.500	1,000
2025-06-24	0.510	0.540	0.500	0.500	0.500	621,000
2025-06-23	0.480	0.510	0.480	0.510	0.510	90,000
2025-06-20	0.520	0.530	0.490	0.490	0.490	614,000
2025-06-19	0.495	0.510	0.495	0.510	0.510	1,211,000
2025-06-18	0.510	0.510	0.500	0.510	0.510	68,000
2025-06-17	0.510	0.510	0.495	0.500	0.500	246,000
2025-06-16	0.510	0.510	0.495	0.510	0.510	319,000
2025-06-13	0.520	0.520	0.500	0.520	0.520	312,000
2025-06-11	0.500	0.520	0.500	0.520	0.520	310,000
2025-06-10	0.520	0.520	0.500	0.500	0.500	475,000
2025-06-09	0.520	0.520	0.510	0.510	0.510	290,000
2025-06-05	0.520	0.530	0.510	0.520	0.520	671,000
2025-06-04	0.510	0.540	0.510	0.520	0.520	418,000
2025-06-03	0.510	0.530	0.500	0.530	0.530	686,000
2025-06-02	0.500	0.500	0.500	0.500	0.500	90,000
2025-05-30	0.495	0.495	0.490	0.490	0.490	1,300,000
2025-05-29	0.500	0.500	0.490	0.500	0.500	1,284,000
2025-05-28	0.530	0.530	0.500	0.500	0.500	3,100,000
2025-05-27	0.540	0.540	0.530	0.530	0.530	302,000
2025-05-26	0.530	0.540	0.530	0.530	0.530	270,000
2025-05-23	0.530	0.550	0.520	0.530	0.530	1,386,000
2025-05-22	0.570	0.570	0.530	0.530	0.530	2,537,000
2025-05-21	0.530	0.570	0.530	0.570	0.570	7,029,000
2025-05-20	0.560	0.560	0.530	0.540	0.540	252,000
2025-05-19	0.560	0.580	0.540	0.540	0.540	2,396,000
2025-05-16	0.580	0.600	0.560	0.580	0.580	675,000
2025-05-15	0.580	0.600	0.570	0.580	0.580	1,204,000
2025-05-14	0.560	0.580	0.550	0.570	0.570	1,689,000
2025-05-13	0.580	0.590	0.560	0.560	0.560	295,000
2025-05-09	0.580	0.600	0.580	0.580	0.580	1,371,000
2025-05-08	0.610	0.610	0.580	0.590	0.590	1,345,000
2025-05-07	0.600	0.620	0.590	0.600	0.600	4,555,000
2025-05-06	0.600	0.600	0.580	0.590	0.590	932,000
2025-05-05	0.630	0.630	0.590	0.600	0.600	612,000
2025-05-02	0.650	0.660	0.630	0.630	0.630	2,797,000
2025-04-30	0.630	0.650	0.610	0.650	0.650	3,042,000
2025-04-29	0.670	0.670	0.600	0.630	0.630	1,779,000
2025-04-28	0.610	0.670	0.610	0.660	0.660	3,044,000
2025-04-25	0.650	0.650	0.610	0.620	0.620	834,000
2025-04-24	0.620	0.650	0.610	0.650	0.650	4,404,000
2025-04-23	0.590	0.630	0.580	0.630	0.630	4,282,000
2025-04-22	0.550	0.610	0.540	0.600	0.600	8,830,000
2025-04-21	0.550	0.560	0.530	0.550	0.550	1,115,000
2025-04-16	0.530	0.560	0.530	0.540	0.540	221,000
2025-04-15	0.550	0.560	0.530	0.550	0.550	99,000
2025-04-14	0.540	0.560	0.540	0.560	0.560	1,473,000
2025-04-11	0.520	0.540	0.520	0.540	0.540	296,000

← NewerPage 5 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.