Araneta Properties, Inc. (PSE:ARA)
Philippines · Delayed Price · Currency is PHP 0.4950
-0.0050 (-1.00%)
At close: Sep 18, 2025
Araneta Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | 5.05% | 50,000 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 66,000 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 43,000 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 100,000 |
| Sep 15, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 41,000 |
| Sep 12, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 140,000 |
| Sep 11, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 70,000 |
| Sep 10, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | - | 170,000 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 50,000 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 469,000 |
| Sep 5, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 586,000 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 232,000 |
| Sep 3, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -5.66% | 2,060,000 |
| Sep 2, 2025 | 0.48 | 0.58 | 0.46 | 0.53 | 0.53 | 9.28% | 7,520,000 |
| Sep 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 190,000 |
| Aug 29, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 510,000 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 240,000 |
| Aug 27, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -2.00% | 583,000 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 179,000 |
| Aug 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 173,000 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 210,000 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.09% | 60,000 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | - | 80,000 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 90,000 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 793,000 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 299,000 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 217,000 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 49,000 |
| Aug 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 6, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 63,000 |
| Aug 5, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 621,000 |
| Aug 4, 2025 | 0.51 | 0.55 | 0.50 | 0.51 | 0.51 | 2.00% | 2,913,000 |
| Aug 1, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 449,000 |
| Jul 31, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 63,000 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 10,000 |
| Jul 29, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 1,180,000 |
| Jul 28, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 1.92% | 946,000 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 80,000 |
| Jul 24, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 205,000 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 253,000 |
| Jul 22, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 36,000 |
| Jul 21, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 766,000 |
| Jul 18, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 860,000 |
| Jul 17, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | - | 378,000 |
| Jul 16, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | -1.85% | 956,000 |
| Jul 15, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | 3.85% | 845,000 |
| Jul 14, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 971,000 |
| Jul 11, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | -3.57% | 2,896,000 |
| Jul 10, 2025 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | - | 2,071,000 |