Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	0.770	0.770	0.770	0.770	0.770	112,000
2024-07-05	0.760	0.770	0.760	0.770	0.770	3,000
2024-07-04	0.760	0.760	0.750	0.760	0.760	52,000
2024-07-03	0.760	0.770	0.750	0.750	0.750	736,000
2024-07-02	0.760	0.780	0.740	0.770	0.770	131,000
2024-07-01	0.770	0.770	0.740	0.750	0.750	314,000
2024-06-28	0.780	0.780	0.750	0.750	0.750	504,000
2024-06-27	0.760	0.800	0.740	0.800	0.800	393,000
2024-06-26	0.790	0.800	0.760	0.770	0.770	562,000
2024-06-25	0.810	0.820	0.750	0.790	0.790	1,050,000
2024-06-24	0.820	0.830	0.800	0.820	0.820	110,000
2024-06-21	0.830	0.830	0.800	0.820	0.820	147,000
2024-06-20	0.850	0.860	0.800	0.800	0.800	1,217,000
2024-06-19	0.840	0.860	0.830	0.840	0.840	545,000
2024-06-18	0.860	0.880	0.850	0.850	0.850	295,000
2024-06-14	0.850	0.880	0.840	0.850	0.850	746,000
2024-06-13	0.830	0.860	0.830	0.860	0.860	135,000
2024-06-11	0.850	0.870	0.830	0.860	0.860	670,000
2024-06-10	0.860	0.880	0.860	0.880	0.880	360,000
2024-06-07	0.860	0.880	0.840	0.870	0.870	452,000
2024-06-06	0.850	0.870	0.830	0.860	0.860	938,000
2024-06-05	0.870	0.880	0.830	0.870	0.870	1,409,000
2024-06-04	0.890	0.890	0.840	0.880	0.880	1,190,000
2024-06-03	0.880	0.890	0.860	0.890	0.890	354,000
2024-05-31	0.900	0.900	0.860	0.900	0.900	641,000
2024-05-30	0.900	0.910	0.870	0.900	0.900	667,000
2024-05-29	0.910	0.910	0.870	0.900	0.900	1,385,000
2024-05-28	0.900	0.930	0.870	0.910	0.910	1,009,000
2024-05-27	0.900	0.910	0.860	0.870	0.870	1,078,000
2024-05-24	0.890	0.920	0.870	0.870	0.870	1,519,000
2024-05-23	0.900	0.900	0.860	0.900	0.900	1,025,000
2024-05-22	0.870	0.930	0.860	0.900	0.900	1,718,000
2024-05-21	0.880	0.930	0.880	0.880	0.880	356,000
2024-05-20	0.880	0.900	0.850	0.880	0.880	530,000
2024-05-17	0.890	0.920	0.870	0.890	0.890	539,000
2024-05-16	0.860	0.920	0.860	0.890	0.890	1,331,000
2024-05-15	0.830	0.850	0.830	0.830	0.830	321,000
2024-05-14	0.830	0.830	0.800	0.830	0.830	759,000
2024-05-13	0.820	0.850	0.800	0.840	0.840	876,000
2024-05-10	0.840	0.840	0.800	0.820	0.820	1,164,000
2024-05-09	0.830	0.840	0.810	0.840	0.840	217,000
2024-05-08	0.820	0.850	0.820	0.840	0.840	1,606,000
2024-05-07	0.820	0.820	0.800	0.820	0.820	243,000
2024-05-06	0.810	0.830	0.790	0.820	0.820	944,000
2024-05-03	0.810	0.830	0.800	0.820	0.820	232,000
2024-05-02	0.830	0.830	0.790	0.790	0.790	368,000
2024-04-30	0.820	0.830	0.820	0.830	0.830	129,000
2024-04-29	0.820	0.820	0.800	0.820	0.820	258,000
2024-04-26	0.820	0.830	0.800	0.820	0.820	230,000
2024-04-25	0.840	0.840	0.810	0.840	0.840	351,000
2024-04-24	0.840	0.840	0.800	0.840	0.840	344,000
2024-04-23	0.850	0.870	0.810	0.840	0.840	442,000
2024-04-22	0.810	0.860	0.810	0.850	0.850	557,000
2024-04-19	0.830	0.840	0.770	0.800	0.800	2,467,000
2024-04-18	0.830	0.840	0.800	0.830	0.830	554,000
2024-04-17	0.840	0.840	0.810	0.840	0.840	176,000
2024-04-16	0.840	0.860	0.810	0.840	0.840	529,000
2024-04-15	0.820	0.850	0.800	0.820	0.820	3,123,000
2024-04-12	0.860	0.910	0.820	0.850	0.850	657,000
2024-04-11	0.880	0.880	0.820	0.840	0.840	590,000

← NewerPage 9 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.