Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	0.520	0.520	0.500	0.520	0.520	188,000
2025-01-06	0.510	0.520	0.510	0.520	0.520	64,000
2025-01-03	0.520	0.520	0.500	0.510	0.510	575,000
2025-01-02	0.510	0.520	0.510	0.520	0.520	5,000
2024-12-27	0.520	0.520	0.510	0.510	0.510	86,000
2024-12-23	0.520	0.520	0.490	0.520	0.520	333,000
2024-12-20	0.500	0.520	0.500	0.500	0.500	75,000
2024-12-19	0.510	0.520	0.510	0.520	0.520	6,000
2024-12-18	0.520	0.530	0.490	0.520	0.520	632,000
2024-12-17	0.510	0.530	0.510	0.520	0.520	183,000
2024-12-16	0.520	0.530	0.520	0.530	0.530	70,000
2024-12-13	0.520	0.540	0.520	0.520	0.520	1,134,000
2024-12-12	0.550	0.550	0.520	0.530	0.530	479,000
2024-12-11	0.530	0.530	0.530	0.530	0.530	43,000
2024-12-10	0.540	0.550	0.530	0.550	0.550	355,000
2024-12-09	0.520	0.550	0.520	0.540	0.540	133,000
2024-12-06	0.540	0.560	0.520	0.530	0.530	1,087,000
2024-12-05	0.550	0.560	0.540	0.540	0.540	17,000
2024-12-04	0.540	0.540	0.530	0.530	0.530	95,000
2024-12-03	0.550	0.560	0.540	0.540	0.540	57,000
2024-12-02	0.550	0.550	0.530	0.550	0.550	248,000
2024-11-29	0.510	0.560	0.500	0.560	0.560	66,000
2024-11-28	0.550	0.550	0.500	0.530	0.530	737,000
2024-11-27	0.570	0.570	0.550	0.570	0.570	144,000
2024-11-26	0.580	0.580	0.560	0.580	0.580	11,000
2024-11-25	0.560	0.580	0.550	0.570	0.570	82,000
2024-11-22	0.570	0.570	0.540	0.560	0.560	196,000
2024-11-21	0.570	0.590	0.550	0.580	0.580	236,000
2024-11-20	0.590	0.600	0.570	0.580	0.580	24,000
2024-11-19	0.580	0.600	0.560	0.590	0.590	100,000
2024-11-18	0.600	0.600	0.580	0.580	0.580	9,000
2024-11-15	0.580	0.600	0.580	0.580	0.580	318,000
2024-11-14	0.580	0.580	0.550	0.580	0.580	3,050,000
2024-11-13	0.610	0.610	0.570	0.610	0.610	63,000
2024-11-12	0.590	0.620	0.570	0.620	0.620	1,450,000
2024-11-11	0.570	0.580	0.550	0.580	0.580	1,055,000
2024-11-08	0.590	0.600	0.590	0.600	0.600	104,000
2024-11-07	0.580	0.600	0.580	0.600	0.600	24,000
2024-11-06	0.580	0.610	0.580	0.610	0.610	2,000
2024-11-05	0.580	0.620	0.580	0.610	0.610	147,000
2024-11-04	0.600	0.600	0.560	0.590	0.590	662,000
2024-10-31	0.610	0.610	0.600	0.600	0.600	24,000
2024-10-30	0.600	0.600	0.590	0.600	0.600	46,000
2024-10-29	0.600	0.620	0.590	0.610	0.610	126,000
2024-10-28	0.610	0.610	0.600	0.600	0.600	122,000
2024-10-25	0.610	0.610	0.610	0.610	0.610	161,000
2024-10-24	0.620	0.620	0.610	0.610	0.610	23,000
2024-10-23	0.630	0.630	0.610	0.620	0.620	32,000
2024-10-22	0.620	0.620	0.610	0.610	0.610	356,000
2024-10-21	0.640	0.640	0.610	0.630	0.630	274,000
2024-10-18	0.630	0.640	0.610	0.640	0.640	548,000
2024-10-17	0.620	0.630	0.620	0.630	0.630	204,000
2024-10-16	0.620	0.650	0.610	0.630	0.630	644,000
2024-10-15	0.640	0.650	0.610	0.620	0.620	714,000
2024-10-14	0.680	0.680	0.640	0.660	0.660	402,000
2024-10-11	0.670	0.680	0.660	0.670	0.670	475,000
2024-10-10	0.690	0.690	0.620	0.680	0.680	1,270,000
2024-10-09	0.640	0.700	0.640	0.670	0.670	4,751,000
2024-10-08	0.620	0.640	0.610	0.640	0.640	745,000
2024-10-07	0.620	0.630	0.610	0.620	0.620	701,000

← NewerPage 7 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.