A. Soriano Corporation (PSE:ANS)
Philippines
· Delayed Price · Currency is PHP 15.48
-0.12 (-0.77%)
At close: Mar 3, 2026
A. Soriano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -1.14% | 6,200 |
| Feb 27, 2026 | 15.70 | 15.88 | 15.70 | 15.78 | 15.78 | 0.77% | 67,900 |
| Feb 26, 2026 | 15.50 | 16.00 | 15.50 | 15.66 | 15.66 | 1.16% | 93,300 |
| Feb 25, 2026 | 15.60 | 15.62 | 15.48 | 15.48 | 15.48 | -0.77% | 57,700 |
| Feb 24, 2026 | 14.82 | 15.60 | 14.82 | 15.60 | 15.60 | 0.65% | 90,200 |
| Feb 23, 2026 | 15.48 | 15.50 | 15.48 | 15.50 | 15.50 | - | 93,300 |
| Feb 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 50,000 |
| Feb 19, 2026 | 15.48 | 15.50 | 14.66 | 15.50 | 15.50 | - | 32,300 |
| Feb 18, 2026 | 14.54 | 15.50 | 14.54 | 15.50 | 15.50 | 7.34% | 14,300 |
| Feb 16, 2026 | 15.50 | 15.50 | 14.36 | 14.44 | 14.44 | -6.84% | 900 |
| Feb 13, 2026 | 15.58 | 15.58 | 14.40 | 15.50 | 15.50 | 2.65% | 12,300 |
| Feb 12, 2026 | 15.36 | 15.50 | 15.10 | 15.10 | 15.10 | -1.69% | 14,200 |
| Feb 11, 2026 | 15.36 | 15.36 | 15.26 | 15.36 | 15.36 | 0.66% | 61,200 |
| Feb 10, 2026 | 14.58 | 15.36 | 14.58 | 15.26 | 15.26 | 0.39% | 9,400 |
| Feb 9, 2026 | 15.10 | 15.30 | 14.60 | 15.20 | 15.20 | 0.66% | 52,700 |
| Feb 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 27,200 |
| Feb 5, 2026 | 15.24 | 15.24 | 15.10 | 15.10 | 15.10 | -0.66% | 3,800 |
| Feb 4, 2026 | 15.26 | 15.26 | 14.54 | 15.20 | 15.20 | 0.66% | 6,800 |
| Feb 3, 2026 | 15.02 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 236,300 |
| Feb 2, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 51,200 |
| Jan 30, 2026 | 14.50 | 14.96 | 14.50 | 14.50 | 14.50 | - | 6,300 |
| Jan 29, 2026 | 14.50 | 14.96 | 14.48 | 14.50 | 14.50 | - | 47,800 |
| Jan 28, 2026 | 14.94 | 15.00 | 14.50 | 14.50 | 14.50 | 2.40% | 553,500 |
| Jan 27, 2026 | 15.00 | 15.00 | 14.16 | 14.16 | 14.16 | -5.60% | 4,700 |
| Jan 26, 2026 | 14.80 | 15.00 | 14.30 | 15.00 | 15.00 | 6.08% | 13,800 |
| Jan 23, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Jan 22, 2026 | 13.94 | 14.50 | 13.94 | 14.14 | 14.14 | -5.35% | 64,300 |
| Jan 21, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| Jan 20, 2026 | 14.50 | 14.98 | 14.50 | 14.94 | 14.94 | 3.03% | 11,800 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -1.36% | 22,500 |
| Jan 16, 2026 | 14.06 | 14.70 | 14.06 | 14.70 | 14.70 | - | 11,100 |
| Jan 15, 2026 | 14.60 | 14.70 | 14.00 | 14.70 | 14.70 | 3.52% | 96,100 |
| Jan 14, 2026 | 14.64 | 14.68 | 14.18 | 14.20 | 14.20 | 1.43% | 15,300 |
| Jan 13, 2026 | 14.48 | 14.70 | 13.88 | 14.00 | 14.00 | -3.45% | 44,300 |
| Jan 12, 2026 | 14.48 | 14.58 | 13.78 | 14.50 | 14.50 | 0.14% | 114,800 |
| Jan 9, 2026 | 13.94 | 14.48 | 13.94 | 14.48 | 14.48 | 3.87% | 16,300 |
| Jan 8, 2026 | 14.48 | 14.50 | 13.94 | 13.94 | 13.94 | -1.13% | 67,300 |
| Jan 7, 2026 | 14.46 | 14.46 | 14.10 | 14.10 | 14.10 | - | 47,900 |
| Jan 6, 2026 | 14.04 | 14.10 | 14.00 | 14.10 | 14.10 | -2.89% | 21,200 |
| Jan 5, 2026 | 14.58 | 14.58 | 13.60 | 14.52 | 14.52 | -0.41% | 23,100 |
| Jan 2, 2026 | 14.30 | 14.58 | 14.30 | 14.58 | 14.58 | 1.25% | 14,700 |
| Dec 29, 2025 | 13.60 | 14.40 | 13.36 | 14.40 | 14.40 | 1.41% | 69,500 |
| Dec 26, 2025 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 4,300 |
| Dec 23, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.91% | 24,300 |
| Dec 22, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | 800 |
| Dec 19, 2025 | 14.00 | 14.42 | 14.00 | 14.42 | 14.42 | 3.00% | 56,700 |
| Dec 18, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 0.14% | 8,200 |
| Dec 17, 2025 | 13.20 | 13.98 | 13.20 | 13.98 | 13.98 | 5.91% | 27,900 |
| Dec 16, 2025 | 13.78 | 14.00 | 12.90 | 13.20 | 13.20 | -4.76% | 13,300 |
| Dec 15, 2025 | 12.66 | 13.94 | 12.60 | 13.86 | 13.86 | 7.28% | 5,500 |
| Dec 12, 2025 | 13.20 | 13.22 | 12.92 | 12.92 | 12.92 | -0.92% | 3,100 |
| Dec 11, 2025 | 12.80 | 13.06 | 12.80 | 13.04 | 13.04 | 1.24% | 8,400 |
| Dec 10, 2025 | 12.50 | 13.16 | 12.50 | 12.88 | 12.88 | 3.87% | 17,100 |
| Dec 9, 2025 | 13.52 | 13.52 | 12.02 | 12.40 | 12.40 | -9.88% | 27,200 |
| Dec 5, 2025 | 13.70 | 13.76 | 13.70 | 13.76 | 13.76 | - | 1,400 |
| Dec 4, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.44% | 800 |
| Dec 3, 2025 | 13.76 | 13.78 | 13.70 | 13.70 | 13.70 | -0.58% | 3,900 |
| Dec 2, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 1,400 |
| Dec 1, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.29% | 8,400 |
| Nov 28, 2025 | 13.70 | 13.74 | 13.70 | 13.74 | 13.74 | 1.63% | 10,200 |
| Nov 27, 2025 | 13.74 | 13.74 | 13.52 | 13.52 | 13.52 | -1.31% | 2,600 |
| Nov 26, 2025 | 13.68 | 13.72 | 13.50 | 13.70 | 13.70 | 0.15% | 3,700 |
| Nov 25, 2025 | 13.76 | 13.78 | 13.40 | 13.68 | 13.68 | -0.58% | 15,300 |
| Nov 24, 2025 | 13.82 | 13.82 | 13.38 | 13.76 | 13.76 | 2.69% | 39,100 |
| Nov 21, 2025 | 13.78 | 13.78 | 13.40 | 13.40 | 13.40 | 0.15% | 14,900 |
| Nov 20, 2025 | 13.38 | 13.76 | 13.38 | 13.38 | 13.38 | -2.90% | 15,700 |
| Nov 19, 2025 | 13.38 | 13.82 | 13.38 | 13.78 | 13.78 | -0.29% | 13,400 |
| Nov 18, 2025 | 13.40 | 13.82 | 13.36 | 13.82 | 13.82 | 3.13% | 22,100 |
| Nov 17, 2025 | 13.58 | 13.96 | 13.36 | 13.40 | 13.40 | -4.29% | 30,100 |
| Nov 14, 2025 | 14.16 | 14.16 | 13.98 | 14.00 | 14.00 | 3.70% | 27,600 |
| Nov 13, 2025 | 13.52 | 13.54 | 13.50 | 13.50 | 13.50 | -0.88% | 9,100 |
| Nov 12, 2025 | 13.62 | 13.62 | 13.50 | 13.62 | 13.62 | - | 40,900 |
| Nov 11, 2025 | 13.60 | 13.62 | 13.56 | 13.62 | 13.62 | -6.58% | 3,300 |
| Nov 10, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 4.14% | 1,700 |
| Nov 7, 2025 | 14.58 | 14.58 | 14.00 | 14.00 | 14.00 | - | 2,400 |
| Nov 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.31% | 6,500 |
| Nov 5, 2025 | 13.44 | 14.48 | 13.40 | 14.48 | 14.48 | -0.55% | 33,500 |
| Nov 4, 2025 | 14.56 | 14.56 | 13.36 | 14.56 | 14.56 | -0.14% | 11,600 |
| Nov 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 2,300 |
| Oct 30, 2025 | 14.66 | 14.66 | 14.30 | 14.58 | 14.58 | 1.96% | 1,700 |
| Oct 29, 2025 | 13.86 | 14.32 | 13.86 | 14.30 | 14.30 | 2.14% | 40,400 |
| Oct 28, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -5.28% | 67,400 |
| Oct 27, 2025 | 14.32 | 14.78 | 14.32 | 14.78 | 14.78 | -1.34% | 3,200 |
| Oct 24, 2025 | 14.90 | 14.98 | 14.90 | 14.98 | 14.98 | 0.54% | 700 |
| Oct 23, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 1,400 |
| Oct 22, 2025 | 14.52 | 14.52 | 14.50 | 14.50 | 14.50 | -3.33% | 12,400 |
| Oct 21, 2025 | 14.52 | 15.00 | 14.52 | 15.00 | 15.00 | 0.27% | 117,100 |
| Oct 20, 2025 | 14.98 | 14.98 | 14.52 | 14.96 | 14.96 | -0.13% | 12,300 |
| Oct 17, 2025 | 14.96 | 15.00 | 14.52 | 14.98 | 14.98 | 0.13% | 58,000 |
| Oct 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 39,500 |
| Oct 15, 2025 | 14.24 | 15.00 | 14.24 | 14.96 | 14.96 | 3.17% | 53,400 |
| Oct 14, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | 14,300 |
| Oct 13, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - | 79,800 |
| Oct 10, 2025 | 14.98 | 15.00 | 14.22 | 15.00 | 15.00 | 6.08% | 54,400 |
| Oct 9, 2025 | 14.98 | 15.00 | 14.14 | 14.14 | 14.14 | -5.61% | 50,000 |
| Oct 8, 2025 | 14.16 | 14.98 | 14.16 | 14.98 | 14.98 | -0.13% | 3,000 |
| Oct 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 23,000 |
| Oct 6, 2025 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | -0.13% | 27,400 |
| Oct 3, 2025 | 15.02 | 15.04 | 15.02 | 15.02 | 15.02 | 0.13% | 7,900 |
| Oct 2, 2025 | 15.04 | 15.04 | 15.00 | 15.00 | 15.00 | -0.40% | 3,300 |