Araneta Properties, Inc. (PSE:ARA)
Philippines · Delayed Price · Currency is PHP 0.2700
-0.0050 (-1.82%)
At close: Jul 17, 2026
Araneta Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 20,000 |
| Jul 16, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 250,000 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 20,000 |
| Jul 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 9, 2026 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 11.54% | 1,200,000 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 130,000 |
| Jun 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Jun 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 20,000 |
| Jun 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 180,000 |
| Jun 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 280,000 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 220,000 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 230,000 |
| Jun 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 50,000 |
| Jun 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 230,000 |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,610,000 |
| Jun 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 420,000 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 190,000 |
| Jun 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 5, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 80,000 |
| Jun 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 180,000 |
| Jun 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 28, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 230,000 |
| May 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 370,000 |
| May 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 50,000 |
| May 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 360,000 |
| May 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 19, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 80,000 |
| May 18, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 150,000 |
| May 15, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 510,000 |
| May 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| May 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 200,000 |
| May 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| May 11, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 80,000 |
| May 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.92% | 90,000 |
| May 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 60,000 |