Araneta Properties, Inc. (PSE:ARA)
Philippines · Delayed Price · Currency is PHP 0.4000
0.00 (0.00%)
At close: Jan 16, 2026
Araneta Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | 0.41 | -4.65% | 270,000 |
| Nov 20, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 50,000 |
| Nov 19, 2025 | 0.43 | 0.44 | 0.40 | 0.44 | 0.44 | - | 320,000 |
| Nov 18, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 4.76% | 510,000 |
| Nov 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 12, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 110,000 |
| Nov 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 10, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | -1.20% | 20,000 |
| Nov 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 130,000 |
| Nov 5, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.06% | 40,000 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -9.20% | 310,000 |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |