Araneta Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	240,000
Mar 23, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	400,000
Mar 19, 2026	0.40	0.40	0.35	0.35	0.35	-	80,000
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	140,000
Mar 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 12, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Mar 11, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	40,000
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	10,000
Mar 9, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	440,000
Mar 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	60,000
Mar 4, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	130,000
Mar 3, 2026	0.36	0.38	0.36	0.38	0.38	-	40,000
Mar 2, 2026	0.38	0.38	0.38	0.38	0.38	-	40,000
Feb 27, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	180,000
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-	90,000
Feb 25, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	290,000
Feb 24, 2026	0.37	0.38	0.37	0.38	0.38	-	280,000
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 20, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	20,000
Feb 19, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 18, 2026	0.37	0.37	0.37	0.37	0.37	-	160,000
Feb 16, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	430,000
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-	250,000
Feb 10, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	520,000
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