Araneta Properties, Inc. (PSE:ARA)
Philippines · Delayed Price · Currency is PHP 0.2850
+0.0050 (1.79%)
At close: Aug 27, 2026
Araneta Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 60,000 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 540,000 |
| Aug 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 130,000 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 190,000 |
| Aug 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 70,000 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 780,000 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Aug 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 610,000 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 29, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 260,000 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 10,000 |
| Jul 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 180,000 |
| Jul 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -8.47% | 60,000 |
| Jul 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 22, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.26% | 420,000 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 20, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 220,000 |
| 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 | - | - |