Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	0.520	0.540	0.520	0.540	0.540	296,000
2025-04-10	0.520	0.540	0.520	0.540	0.540	537,000
2025-04-08	0.500	0.520	0.500	0.520	0.520	653,000
2025-04-07	0.520	0.520	0.480	0.500	0.500	1,785,000
2025-04-04	0.520	0.540	0.520	0.520	0.520	352,000
2025-04-03	0.540	0.540	0.520	0.530	0.530	927,000
2025-04-02	0.520	0.560	0.520	0.550	0.550	1,181,000
2025-03-31	0.580	0.580	0.530	0.530	0.530	1,890,000
2025-03-28	0.560	0.580	0.550	0.570	0.570	806,000
2025-03-27	0.610	0.630	0.550	0.580	0.580	3,258,000
2025-03-26	0.630	0.650	0.610	0.620	0.620	2,017,000
2025-03-25	0.640	0.660	0.610	0.610	0.610	2,920,000
2025-03-24	0.670	0.680	0.630	0.640	0.640	1,857,000
2025-03-21	0.670	0.700	0.650	0.670	0.670	2,462,000
2025-03-20	0.720	0.720	0.660	0.690	0.690	6,481,000
2025-03-19	0.720	0.780	0.710	0.720	0.720	9,492,000
2025-03-18	0.620	0.760	0.590	0.720	0.720	10,673,000
2025-03-17	0.640	0.660	0.610	0.610	0.610	1,156,000
2025-03-14	0.680	0.730	0.640	0.650	0.650	4,391,000
2025-03-13	0.800	0.800	0.680	0.680	0.680	5,321,000
2025-03-12	0.570	0.830	0.570	0.810	0.810	11,147,000
2025-03-11	0.570	0.580	0.530	0.570	0.570	1,144,000
2025-03-10	0.580	0.580	0.540	0.570	0.570	621,000
2025-03-07	0.520	0.590	0.500	0.550	0.550	3,150,000
2025-03-06	0.510	0.510	0.485	0.510	0.510	350,000
2025-03-04	0.500	0.510	0.485	0.485	0.485	55,000
2025-03-03	0.500	0.500	0.480	0.500	0.500	9,000
2025-02-28	0.485	0.500	0.485	0.500	0.500	263,000
2025-02-26	0.495	0.500	0.495	0.500	0.500	2,000
2025-02-25	0.500	0.500	0.500	0.500	0.500	4,000
2025-02-24	0.500	0.510	0.490	0.510	0.510	152,000
2025-02-21	0.500	0.510	0.500	0.510	0.510	3,000
2025-02-20	0.500	0.520	0.480	0.520	0.520	425,000
2025-02-18	0.500	0.520	0.500	0.520	0.520	408,000
2025-02-17	0.500	0.520	0.490	0.510	0.510	724,000
2025-02-14	0.500	0.530	0.500	0.500	0.500	109,000
2025-02-13	0.490	0.500	0.485	0.500	0.500	81,000
2025-02-12	0.485	0.500	0.485	0.500	0.500	22,000
2025-02-10	0.500	0.510	0.480	0.510	0.510	128,000
2025-02-07	0.500	0.510	0.500	0.510	0.510	114,000
2025-02-06	0.530	0.530	0.500	0.520	0.520	65,000
2025-02-05	0.510	0.530	0.510	0.530	0.530	32,000
2025-02-04	0.520	0.530	0.510	0.530	0.530	48,000
2025-02-03	0.520	0.540	0.495	0.530	0.530	46,000
2025-01-31	0.520	0.540	0.500	0.520	0.520	351,000
2025-01-30	0.530	0.530	0.520	0.520	0.520	194,000
2025-01-28	0.530	0.550	0.520	0.530	0.530	64,000
2025-01-27	0.530	0.530	0.520	0.520	0.520	5,000
2025-01-24	0.530	0.540	0.520	0.540	0.540	31,000
2025-01-23	0.540	0.550	0.530	0.550	0.550	59,000
2025-01-21	0.520	0.550	0.520	0.550	0.550	99,000
2025-01-20	0.530	0.530	0.520	0.530	0.530	129,000
2025-01-17	0.520	0.540	0.520	0.540	0.540	116,000
2025-01-16	0.520	0.540	0.520	0.540	0.540	11,000
2025-01-15	0.540	0.540	0.540	0.540	0.540	28,000
2025-01-14	0.500	0.540	0.500	0.540	0.540	118,000
2025-01-13	0.530	0.530	0.510	0.530	0.530	228,000
2025-01-10	0.530	0.550	0.530	0.550	0.550	193,000
2025-01-09	0.520	0.530	0.520	0.530	0.530	127,000
2025-01-08	0.510	0.520	0.500	0.520	0.520	315,000

← NewerPage 6 of 19 · 1,114 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.