Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	0.620	0.630	0.600	0.630	0.630	2,033,000
2024-10-03	0.640	0.650	0.610	0.630	0.630	649,000
2024-10-02	0.580	0.670	0.580	0.630	0.630	7,996,000
2024-10-01	0.580	0.580	0.570	0.570	0.570	46,000
2024-09-30	0.590	0.590	0.590	0.590	0.590	20,000
2024-09-27	0.590	0.600	0.570	0.570	0.570	244,000
2024-09-26	0.570	0.590	0.570	0.580	0.580	1,561,000
2024-09-25	0.590	0.590	0.560	0.580	0.580	232,000
2024-09-24	0.570	0.590	0.570	0.590	0.590	31,000
2024-09-23	0.580	0.600	0.570	0.570	0.570	703,000
2024-09-20	0.600	0.600	0.570	0.570	0.570	400,000
2024-09-19	0.590	0.600	0.560	0.600	0.600	1,392,000
2024-09-18	0.560	0.590	0.560	0.590	0.590	1,665,000
2024-09-17	0.540	0.570	0.530	0.550	0.550	4,223,000
2024-09-16	0.570	0.580	0.530	0.550	0.550	372,000
2024-09-13	0.590	0.590	0.560	0.560	0.560	703,000
2024-09-12	0.600	0.600	0.580	0.590	0.590	738,000
2024-09-11	0.580	0.610	0.580	0.610	0.610	317,000
2024-09-10	0.610	0.620	0.570	0.600	0.600	1,848,000
2024-09-09	0.600	0.630	0.580	0.620	0.620	1,006,000
2024-09-06	0.640	0.650	0.600	0.630	0.630	872,000
2024-09-05	0.650	0.670	0.640	0.650	0.650	1,637,000
2024-09-04	0.640	0.650	0.630	0.650	0.650	471,000
2024-09-03	0.600	0.650	0.600	0.650	0.650	489,000
2024-09-02	0.600	0.610	0.580	0.610	0.610	398,000
2024-08-30	0.620	0.620	0.600	0.620	0.620	534,000
2024-08-29	0.640	0.640	0.610	0.630	0.630	437,000
2024-08-28	0.620	0.660	0.600	0.650	0.650	1,196,000
2024-08-27	0.630	0.630	0.610	0.610	0.610	153,000
2024-08-22	0.630	0.630	0.610	0.630	0.630	450,000
2024-08-21	0.640	0.640	0.610	0.620	0.620	673,000
2024-08-20	0.700	0.700	0.630	0.640	0.640	869,000
2024-08-19	0.660	0.700	0.640	0.680	0.680	149,000
2024-08-16	0.690	0.690	0.690	0.690	0.690	28,000
2024-08-15	0.670	0.720	0.650	0.690	0.690	1,127,000
2024-08-14	0.650	0.660	0.630	0.650	0.650	145,000
2024-08-13	0.650	0.710	0.630	0.650	0.650	643,000
2024-08-12	0.670	0.680	0.640	0.640	0.640	212,000
2024-08-09	0.640	0.680	0.640	0.670	0.670	256,000
2024-08-08	0.650	0.650	0.650	0.650	0.650	2,000
2024-08-07	0.660	0.660	0.650	0.650	0.650	170,000
2024-08-06	0.670	0.690	0.630	0.650	0.650	957,000
2024-08-05	0.700	0.700	0.660	0.660	0.660	219,000
2024-08-01	0.720	0.740	0.650	0.730	0.730	142,000
2024-07-31	0.740	0.750	0.720	0.740	0.740	90,000
2024-07-30	0.740	0.740	0.710	0.740	0.740	51,000
2024-07-29	0.750	0.770	0.740	0.740	0.740	204,000
2024-07-26	0.730	0.740	0.700	0.730	0.730	1,791,000
2024-07-25	0.720	0.740	0.710	0.730	0.730	180,000
2024-07-23	0.750	0.750	0.720	0.740	0.740	224,000
2024-07-22	0.760	0.760	0.740	0.740	0.740	34,000
2024-07-19	0.750	0.750	0.730	0.750	0.750	24,000
2024-07-18	0.740	0.760	0.730	0.760	0.760	45,000
2024-07-17	0.740	0.740	0.740	0.740	0.740	95,000
2024-07-16	0.760	0.760	0.750	0.750	0.750	98,000
2024-07-15	0.750	0.760	0.750	0.750	0.750	131,000
2024-07-12	0.740	0.760	0.730	0.750	0.750	109,000
2024-07-11	0.750	0.760	0.740	0.740	0.740	502,000
2024-07-10	0.750	0.760	0.750	0.760	0.760	114,000
2024-07-09	0.760	0.760	0.750	0.750	0.750	343,000

← NewerPage 8 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.