Araneta Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	750,000
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-	50,000
May 4, 2026	0.34	0.34	0.32	0.32	0.32	-	390,000
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	150,000
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	10,000
Apr 24, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	520,000
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 21, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	180,000
Apr 20, 2026	0.33	0.35	0.33	0.35	0.35	7.69%	80,000
Apr 17, 2026	0.33	0.36	0.33	0.33	0.33	-4.41%	410,000
Apr 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 15, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	860,000
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-	40,000
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 8, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	70,000
Apr 7, 2026	0.34	0.34	0.32	0.33	0.33	4.76%	60,000
Apr 6, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	1,030,000
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-	30,000
Mar 31, 2026	0.31	0.34	0.31	0.34	0.34	-2.90%	100,000
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 27, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	80,000
Mar 26, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	700,000
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
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