A. Soriano Corporation (PSE:ANS)
Philippines · Delayed Price · Currency is PHP 17.06
+0.06 (0.35%)
At close: Jul 17, 2026
A. Soriano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 16.50 | 16.92 | 16.12 | 16.92 | 16.92 | 2.55% | 3,200 |
| May 26, 2026 | 16.98 | 16.98 | 16.50 | 16.50 | 16.50 | -2.83% | 11,000 |
| May 25, 2026 | 15.96 | 17.00 | 15.96 | 16.98 | 16.98 | 6.39% | 24,600 |
| May 22, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | - |
| May 21, 2026 | 16.20 | 16.20 | 15.96 | 15.96 | 15.96 | -1.48% | 14,500 |
| May 20, 2026 | 16.20 | 16.20 | 16.02 | 16.20 | 16.20 | 1.25% | 46,400 |
| May 19, 2026 | 16.02 | 16.20 | 16.00 | 16.00 | 16.00 | -0.12% | 8,300 |
| May 18, 2026 | 15.70 | 16.02 | 15.30 | 16.02 | 16.02 | 2.30% | 238,300 |
| May 15, 2026 | 15.70 | 15.70 | 15.66 | 15.66 | 15.66 | -0.25% | 6,600 |
| May 14, 2026 | 15.60 | 15.70 | 15.58 | 15.70 | 15.70 | 0.64% | 16,400 |
| May 13, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | 0.26% | 12,900 |
| May 12, 2026 | 15.78 | 15.90 | 15.52 | 15.56 | 15.56 | -0.26% | 95,700 |
| May 11, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -0.51% | 81,400 |
| May 8, 2026 | 15.50 | 15.68 | 15.50 | 15.68 | 15.68 | - | 1,200 |
| May 7, 2026 | 15.40 | 15.70 | 15.38 | 15.68 | 15.68 | 1.82% | 206,900 |