A. Soriano Corporation (PSE:ANS)
Philippines · Delayed Price · Currency is PHP 17.10
+0.10 (0.59%)
At close: Aug 7, 2026
A. Soriano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 175,800 |
| Aug 6, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 0.71% | 43,000 |
| Aug 5, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Aug 4, 2026 | 16.32 | 16.88 | 16.32 | 16.88 | 16.88 | -0.71% | 177,600 |
| Aug 3, 2026 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | - | 36,300 |
| Jul 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.47% | 161,900 |
| Jul 30, 2026 | 17.10 | 17.10 | 17.00 | 17.08 | 17.08 | -0.12% | 8,100 |
| Jul 29, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | 81,100 |
| Jul 28, 2026 | 17.02 | 17.10 | 17.02 | 17.10 | 17.10 | 0.47% | 50,400 |
| Jul 27, 2026 | 17.02 | 17.02 | 17.00 | 17.02 | 17.02 | 0.12% | 7,300 |
| Jul 24, 2026 | 17.00 | 17.00 | 16.54 | 17.00 | 17.00 | 1.19% | 3,000 |
| Jul 23, 2026 | 16.80 | 17.02 | 16.80 | 16.80 | 16.80 | -1.06% | 18,300 |
| Jul 22, 2026 | 16.52 | 16.98 | 16.52 | 16.98 | 16.98 | 2.78% | 3,400 |
| Jul 21, 2026 | 17.00 | 17.06 | 16.52 | 16.52 | 16.52 | -2.94% | 8,200 |
| Jul 20, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.23% | 2,000 |
| Jul 17, 2026 | 16.80 | 17.06 | 16.70 | 17.06 | 17.06 | 0.35% | 1,500 |
| Jul 16, 2026 | 17.04 | 17.06 | 16.80 | 17.00 | 17.00 | -0.23% | 8,900 |
| Jul 15, 2026 | 16.98 | 17.04 | 16.98 | 17.04 | 17.04 | - | 8,000 |
| Jul 14, 2026 | 17.00 | 17.04 | 16.64 | 17.04 | 17.04 | 2.04% | 14,900 |
| Jul 13, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 700 |
| Jul 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 100 |
| Jul 9, 2026 | 17.00 | 17.00 | 16.98 | 17.00 | 17.00 | 2.66% | 21,700 |
| Jul 8, 2026 | 17.00 | 17.02 | 16.56 | 16.56 | 16.56 | -2.59% | 94,300 |
| Jul 7, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 2.16% | 11,800 |
| Jul 6, 2026 | 17.00 | 17.00 | 16.64 | 16.64 | 16.64 | -2.12% | 17,200 |
| Jul 3, 2026 | 17.00 | 17.00 | 16.98 | 17.00 | 17.00 | 0.12% | 38,500 |
| Jul 2, 2026 | 16.52 | 16.98 | 16.50 | 16.98 | 16.98 | 2.54% | 2,800 |
| Jul 1, 2026 | 16.50 | 17.00 | 16.50 | 16.56 | 16.56 | -2.59% | 7,000 |
| Jun 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,800 |
| Jun 29, 2026 | 17.00 | 17.00 | 16.52 | 17.00 | 17.00 | - | 10,700 |
| Jun 26, 2026 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | -0.35% | 50,400 |
| Jun 25, 2026 | 17.08 | 17.10 | 17.00 | 17.06 | 17.06 | -0.12% | 14,000 |
| Jun 24, 2026 | 16.64 | 17.08 | 16.64 | 17.08 | 17.08 | 3.39% | 7,400 |
| Jun 23, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -3.17% | 9,900 |
| Jun 22, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | 5,900 |
| Jun 19, 2026 | 16.50 | 17.06 | 16.50 | 17.06 | 17.06 | 0.35% | 23,100 |
| Jun 18, 2026 | 17.06 | 17.06 | 17.00 | 17.00 | 17.00 | - | 61,600 |
| Jun 17, 2026 | 17.06 | 17.06 | 17.00 | 17.00 | 17.00 | -0.35% | 59,000 |
| Jun 16, 2026 | 16.70 | 17.06 | 16.70 | 17.06 | 17.06 | 0.35% | 37,600 |
| Jun 15, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 2.41% | 20,100 |
| Jun 11, 2026 | 16.36 | 16.60 | 16.32 | 16.60 | 16.60 | -2.47% | 1,800 |
| Jun 10, 2026 | 17.06 | 17.06 | 17.02 | 17.02 | 17.02 | 0.24% | 200 |
| Jun 9, 2026 | 17.00 | 17.00 | 16.28 | 16.98 | 16.98 | -0.47% | 1,900 |
| Jun 8, 2026 | 17.00 | 17.10 | 16.00 | 17.06 | 17.06 | 0.35% | 14,400 |
| Jun 5, 2026 | 16.98 | 17.00 | 16.92 | 17.00 | 17.00 | 4.04% | 103,800 |
| Jun 4, 2026 | 17.00 | 17.00 | 16.34 | 16.34 | 16.34 | -3.88% | 40,200 |
| Jun 3, 2026 | 16.88 | 17.00 | 16.88 | 17.00 | 17.00 | 1.43% | 3,500 |
| Jun 2, 2026 | 16.88 | 16.88 | 16.76 | 16.76 | 16.76 | 3.46% | 1,100 |
| Jun 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.00% | 2,400 |
| May 29, 2026 | 16.92 | 17.00 | 16.04 | 16.04 | 16.04 | -5.20% | 21,900 |