A. Soriano Corporation (PSE:ANS)
Philippines · Delayed Price · Currency is PHP 14.28
-0.72 (-4.80%)
At close: Sep 18, 2025
A. Soriano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.00 | 15.00 | 14.56 | 15.00 | - | - | 1,000 |
| Sep 16, 2025 | 14.56 | 15.08 | 14.56 | 15.00 | - | -0.79% | 4,500 |
| Sep 15, 2025 | 15.12 | 15.12 | 14.62 | 15.12 | - | 3.70% | 16,000 |
| Sep 12, 2025 | 15.16 | 15.16 | 14.56 | 14.58 | - | 0.28% | 3,700 |
| Sep 11, 2025 | 14.52 | 15.14 | 14.52 | 14.54 | - | 0.28% | 2,100 |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -4.48% | 19,800 |
| Sep 9, 2025 | 15.18 | 15.18 | 14.80 | 15.18 | - | -0.52% | 2,400 |
| Sep 8, 2025 | 14.84 | 15.26 | 14.84 | 15.26 | - | 2.83% | 23,100 |
| Sep 5, 2025 | 14.88 | 14.88 | 14.80 | 14.84 | - | 3.06% | 15,100 |
| Sep 4, 2025 | 14.68 | 14.68 | 14.40 | 14.40 | - | -1.10% | 14,800 |
| Sep 3, 2025 | 14.20 | 14.58 | 14.20 | 14.56 | - | 2.54% | 11,900 |
| Sep 2, 2025 | 14.42 | 14.42 | 14.20 | 14.20 | - | -1.66% | 40,800 |
| Sep 1, 2025 | 14.98 | 15.00 | 14.42 | 14.44 | - | 0.14% | 21,100 |
| Aug 29, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | - | -3.22% | 700 |
| Aug 28, 2025 | 14.42 | 14.96 | 14.42 | 14.90 | - | 3.19% | 1,500 |
| 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 |