Araneta Properties, Inc. (PSE:ARA)
Philippines · Delayed Price · Currency is PHP 0.2700
+0.0100 (3.85%)
At close: Sep 17, 2026
Araneta Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 10,000 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 440,000 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 170,000 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 7, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 430,000 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 70,000 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 10,000 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 690,000 |
| 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 | - | - |