Araneta Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	680,000
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	20,000
Feb 5, 2026	0.39	0.39	0.38	0.38	0.38	-	550,000
Feb 4, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	460,000
Feb 3, 2026	0.40	0.40	0.39	0.39	0.39	-	390,000
Feb 2, 2026	0.39	0.40	0.38	0.39	0.39	-2.53%	850,000
Jan 30, 2026	0.40	0.42	0.38	0.40	0.40	1.28%	720,000
Jan 29, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	130,000
Jan 28, 2026	0.39	0.41	0.39	0.40	0.40	-4.82%	220,000
Jan 27, 2026	0.39	0.42	0.39	0.42	0.42	3.75%	150,000
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	20,000
Jan 23, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	40,000
Jan 22, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	140,000
Jan 21, 2026	0.39	0.41	0.39	0.39	0.39	-	60,000
Jan 20, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	220,000
Jan 19, 2026	0.41	0.41	0.40	0.40	0.40	-	710,000
Jan 16, 2026	0.41	0.41	0.40	0.40	0.40	-	50,000
Jan 15, 2026	0.41	0.41	0.40	0.40	0.40	-	210,000
Jan 14, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	1,930,000
Jan 13, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	120,000
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	40,000
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	-	50,000
Jan 8, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	550,000
Jan 7, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	250,000
Jan 6, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	620,000
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	270,000
Jan 2, 2026	0.43	0.43	0.41	0.41	0.41	1.25%	20,000
Dec 29, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	9,350,000
Dec 26, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	120,000
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-	620,000
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	-4.65%	230,000
Dec 19, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	150,000
Dec 18, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 17, 2025	0.41	0.44	0.40	0.43	0.43	-3.41%	720,000
Dec 16, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Dec 15, 2025	0.42	0.44	0.40	0.44	0.44	-	450,000
Dec 12, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	200,000
Dec 11, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 10, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 5, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 4, 2025	0.43	0.45	0.42	0.45	0.45	-1.11%	130,000
Dec 3, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 2, 2025	0.42	0.45	0.42	0.45	0.45	-	40,000
Dec 1, 2025	0.45	0.45	0.43	0.45	0.45	-	190,000
Nov 28, 2025	0.43	0.45	0.43	0.45	0.45	7.14%	100,000
Nov 27, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	360,000
Nov 26, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 25, 2025	0.42	0.43	0.42	0.43	0.43	3.61%	110,000
Nov 24, 2025	0.41	0.42	0.40	0.42	0.42	1.22%	530,000