A. Soriano Corporation (PSE:ANS)
Philippines · Delayed Price · Currency is PHP 16.67
+0.06 (0.36%)
At close: Sep 2, 2026
A. Soriano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 16.86 | 16.98 | 16.52 | 16.92 | 16.67 | 0.36% | 14,200 |
| Sep 1, 2026 | 16.86 | 17.00 | 16.62 | 16.86 | 16.61 | 1.57% | 13,000 |
| Aug 28, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.35 | -1.19% | 1,600 |
| Aug 27, 2026 | 16.76 | 16.80 | 16.76 | 16.80 | 16.55 | 0.24% | 5,200 |
| Aug 26, 2026 | 16.76 | 16.76 | 16.50 | 16.76 | 16.51 | - | 1,300 |
| Aug 25, 2026 | 16.98 | 16.98 | 16.76 | 16.76 | 16.51 | -1.53% | 115,900 |
| Aug 24, 2026 | 17.02 | 17.02 | 17.00 | 17.02 | 16.77 | - | 19,100 |
| Aug 20, 2026 | 17.10 | 17.10 | 16.80 | 17.02 | 16.77 | -0.47% | 635,900 |
| Aug 19, 2026 | 17.12 | 17.14 | 17.08 | 17.10 | 16.85 | -0.81% | 99,500 |
| Aug 18, 2026 | 17.50 | 17.50 | 17.24 | 17.24 | 16.99 | -1.49% | 75,200 |
| Aug 17, 2026 | 17.38 | 17.50 | 17.30 | 17.50 | 17.24 | 1.39% | 96,800 |
| Aug 14, 2026 | 17.36 | 17.36 | 17.24 | 17.26 | 17.00 | 1.05% | 39,200 |
| Aug 13, 2026 | 17.38 | 17.38 | 17.08 | 17.08 | 16.83 | 0.12% | 79,600 |
| Aug 12, 2026 | 17.06 | 17.06 | 17.00 | 17.06 | 16.81 | 0.95% | 2,500 |
| Aug 11, 2026 | 16.94 | 17.00 | 16.90 | 16.90 | 16.65 | -0.35% | 90,700 |
| Aug 10, 2026 | 17.10 | 17.10 | 16.96 | 16.96 | 16.71 | -0.82% | 89,300 |
| Aug 7, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 16.85 | 0.59% | 175,800 |
| Aug 6, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 16.75 | 0.71% | 43,000 |
| Aug 5, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.63 | - | - |
| Aug 4, 2026 | 16.32 | 16.88 | 16.32 | 16.88 | 16.63 | -0.71% | 177,600 |
| Aug 3, 2026 | 17.00 | 17.00 | 16.50 | 17.00 | 16.75 | - | 36,300 |
| Jul 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | -0.47% | 161,900 |
| Jul 30, 2026 | 17.10 | 17.10 | 17.00 | 17.08 | 16.83 | -0.12% | 8,100 |
| Jul 29, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 16.85 | - | 81,100 |
| Jul 28, 2026 | 17.02 | 17.10 | 17.02 | 17.10 | 16.85 | 0.47% | 50,400 |
| Jul 27, 2026 | 17.02 | 17.02 | 17.00 | 17.02 | 16.77 | 0.12% | 7,300 |
| Jul 24, 2026 | 17.00 | 17.00 | 16.54 | 17.00 | 16.75 | 1.19% | 3,000 |
| Jul 23, 2026 | 16.80 | 17.02 | 16.80 | 16.80 | 16.55 | -1.06% | 18,300 |
| Jul 22, 2026 | 16.52 | 16.98 | 16.52 | 16.98 | 16.73 | 2.78% | 3,400 |
| Jul 21, 2026 | 17.00 | 17.06 | 16.52 | 16.52 | 16.28 | -2.94% | 8,200 |
| Jul 20, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.77 | -0.23% | 2,000 |
| Jul 17, 2026 | 16.80 | 17.06 | 16.70 | 17.06 | 16.81 | 0.35% | 1,500 |
| Jul 16, 2026 | 17.04 | 17.06 | 16.80 | 17.00 | 16.75 | -0.23% | 8,900 |
| Jul 15, 2026 | 16.98 | 17.04 | 16.98 | 17.04 | 16.79 | - | 8,000 |
| Jul 14, 2026 | 17.00 | 17.04 | 16.64 | 17.04 | 16.79 | 2.04% | 14,900 |
| Jul 13, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.45 | -1.76% | 700 |
| Jul 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | - | 100 |
| Jul 9, 2026 | 17.00 | 17.00 | 16.98 | 17.00 | 16.75 | 2.66% | 21,700 |
| Jul 8, 2026 | 17.00 | 17.02 | 16.56 | 16.56 | 16.32 | -2.59% | 94,300 |
| Jul 7, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 16.75 | 2.16% | 11,800 |
| Jul 6, 2026 | 17.00 | 17.00 | 16.64 | 16.64 | 16.39 | -2.12% | 17,200 |
| Jul 3, 2026 | 17.00 | 17.00 | 16.98 | 17.00 | 16.75 | 0.12% | 38,500 |
| Jul 2, 2026 | 16.52 | 16.98 | 16.50 | 16.98 | 16.73 | 2.54% | 2,800 |
| Jul 1, 2026 | 16.50 | 17.00 | 16.50 | 16.56 | 16.32 | -2.59% | 7,000 |
| Jun 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | - | 1,800 |
| Jun 29, 2026 | 17.00 | 17.00 | 16.52 | 17.00 | 16.75 | - | 10,700 |
| Jun 26, 2026 | 17.00 | 17.00 | 16.50 | 17.00 | 16.75 | -0.35% | 50,400 |
| Jun 25, 2026 | 17.08 | 17.10 | 17.00 | 17.06 | 16.81 | -0.12% | 14,000 |
| Jun 24, 2026 | 16.64 | 17.08 | 16.64 | 17.08 | 16.83 | 3.39% | 7,400 |
| Jun 23, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.28 | -3.17% | 9,900 |