A. Soriano Corporation (PSE:ANS)
Philippines · Delayed Price · Currency is PHP 14.96
+0.52 (3.60%)
At close: Aug 28, 2025
A. Soriano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14.42 | 14.96 | 14.42 | 14.96 | - | 3.60% | 800 |
| Aug 27, 2025 | 14.42 | 14.60 | 14.42 | 14.44 | - | -3.09% | 4,900 |
| Aug 26, 2025 | 14.96 | 14.96 | 14.40 | 14.90 | - | - | 32,500 |
| Aug 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | 9,500 |
| Aug 20, 2025 | 14.86 | 14.90 | 14.20 | 14.90 | - | 0.27% | 1,600 |
| Aug 19, 2025 | 14.80 | 14.86 | 14.80 | 14.86 | - | 4.80% | 8,400 |
| Aug 18, 2025 | 14.86 | 14.86 | 14.18 | 14.18 | - | -4.58% | 10,200 |
| Aug 15, 2025 | 14.80 | 14.86 | 14.80 | 14.86 | - | 3.92% | 8,500 |
| Aug 14, 2025 | 14.72 | 14.78 | 14.30 | 14.30 | - | -3.12% | 57,300 |
| Aug 13, 2025 | 14.54 | 14.80 | 14.30 | 14.76 | - | 1.65% | 36,500 |
| Aug 12, 2025 | 14.34 | 14.52 | 14.30 | 14.52 | - | 1.26% | 24,000 |
| Aug 11, 2025 | 14.32 | 14.70 | 14.32 | 14.34 | - | 0.14% | 1,100 |
| Aug 8, 2025 | 14.30 | 14.32 | 14.30 | 14.32 | - | - | 77,300 |
| Aug 7, 2025 | 14.32 | 14.76 | 14.30 | 14.32 | - | 0.14% | 3,300 |
| Aug 6, 2025 | 14.64 | 14.64 | 14.30 | 14.30 | - | 0.14% | 7,100 |
| Aug 5, 2025 | 14.26 | 14.56 | 14.26 | 14.28 | - | 0.14% | 36,300 |
| Aug 4, 2025 | 14.64 | 14.68 | 14.26 | 14.26 | - | - | 1,400 |
| Aug 1, 2025 | 14.58 | 14.58 | 14.26 | 14.26 | - | -2.33% | 19,000 |
| Jul 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 2.53% | 100 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.24 | 14.24 | - | -2.47% | 25,800 |
| Jul 29, 2025 | 14.66 | 14.66 | 14.28 | 14.60 | - | -0.54% | 2,600 |
| Jul 28, 2025 | 14.74 | 14.74 | 14.28 | 14.68 | - | -0.54% | 18,200 |
| Jul 25, 2025 | 14.28 | 14.76 | 14.28 | 14.76 | - | 3.51% | 3,200 |
| Jul 24, 2025 | 14.76 | 14.78 | 14.26 | 14.26 | - | 0.42% | 49,500 |
| Jul 22, 2025 | 14.22 | 14.22 | 14.20 | 14.20 | - | -0.14% | 4,400 |
| Jul 21, 2025 | 14.24 | 14.78 | 14.22 | 14.22 | - | -0.14% | 55,900 |
| Jul 18, 2025 | 14.52 | 14.52 | 14.24 | 14.24 | - | - | 8,400 |
| Jul 17, 2025 | 14.66 | 14.78 | 14.24 | 14.24 | - | -2.86% | 49,900 |
| Jul 16, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | - | - | 6,400 |
| Jul 15, 2025 | 14.20 | 14.66 | 14.20 | 14.66 | - | -0.14% | 700 |
| Jul 14, 2025 | 14.68 | 14.68 | 14.66 | 14.68 | - | -0.27% | 26,600 |
| Jul 11, 2025 | 14.72 | 14.72 | 14.26 | 14.72 | - | - | 513,900 |
| Jul 10, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | - | 1.52% | 50,000 |
| Jul 9, 2025 | 14.18 | 14.72 | 14.18 | 14.50 | - | -0.41% | 59,700 |
| Jul 8, 2025 | 14.18 | 14.56 | 14.18 | 14.56 | - | 1.82% | 24,800 |
| Jul 7, 2025 | 14.58 | 14.58 | 14.30 | 14.30 | - | -2.05% | 7,100 |
| Jul 4, 2025 | 14.58 | 14.60 | 14.58 | 14.60 | - | - | 18,200 |
| Jul 3, 2025 | 14.18 | 14.66 | 14.18 | 14.60 | - | -0.54% | 15,600 |
| Jul 2, 2025 | 14.32 | 14.68 | 14.32 | 14.68 | - | 2.09% | 27,700 |
| Jul 1, 2025 | 14.20 | 14.38 | 14.18 | 14.38 | - | 0.42% | 91,500 |
| Jun 30, 2025 | 14.26 | 14.32 | 14.18 | 14.32 | - | 0.99% | 7,100 |
| Jun 27, 2025 | 14.24 | 14.24 | 14.18 | 14.18 | - | - | 72,000 |
| Jun 26, 2025 | 14.18 | 14.22 | 14.18 | 14.18 | - | - | 65,600 |
| Jun 25, 2025 | 14.18 | 14.22 | 14.18 | 14.18 | - | -0.14% | 11,400 |
| Jun 24, 2025 | 14.18 | 14.20 | 14.18 | 14.20 | - | 0.14% | 166,200 |
| Jun 23, 2025 | 14.22 | 14.30 | 14.18 | 14.18 | - | -0.70% | 29,100 |
| Jun 20, 2025 | 14.26 | 14.28 | 14.18 | 14.28 | - | 1.28% | 12,300 |
| Jun 19, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | - | -0.56% | 59,600 |
| Jun 18, 2025 | 14.16 | 14.20 | 14.00 | 14.18 | - | 0.42% | 59,100 |
| Jun 17, 2025 | 14.10 | 14.12 | 14.00 | 14.12 | - | 0.86% | 40,000 |