A. Soriano Corporation (PSE:ANS)
Philippines
· Delayed Price · Currency is PHP 13.76
0.00 (0.00%)
At close: Dec 5, 2025
A. Soriano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.40% | 1,200 |
| Sep 30, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 14.75 | -0.53% | 2,600 |
| Sep 29, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.83 | - | 2,200 |
| Sep 26, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.83 | - | 4,800 |
| Sep 25, 2025 | 15.00 | 15.08 | 15.00 | 15.08 | 14.83 | 0.13% | 6,400 |
| Sep 24, 2025 | 15.06 | 15.06 | 15.00 | 15.06 | 14.81 | - | 15,400 |
| Sep 23, 2025 | 14.30 | 15.06 | 14.30 | 15.06 | 14.81 | 0.40% | 2,900 |
| Sep 22, 2025 | 15.08 | 15.08 | 15.00 | 15.00 | 14.75 | -0.53% | 6,500 |
| Sep 19, 2025 | 14.98 | 15.08 | 14.98 | 15.08 | 14.83 | 5.60% | 4,100 |
| Sep 18, 2025 | 15.00 | 15.00 | 14.28 | 14.28 | 14.04 | -4.80% | 13,200 |
| Sep 17, 2025 | 15.00 | 15.00 | 14.56 | 15.00 | 14.75 | - | 1,000 |
| Sep 16, 2025 | 14.56 | 15.08 | 14.56 | 15.00 | 14.75 | -0.79% | 4,500 |
| Sep 15, 2025 | 15.12 | 15.12 | 14.62 | 15.12 | 14.87 | 3.70% | 16,000 |
| Sep 12, 2025 | 15.16 | 15.16 | 14.56 | 14.58 | 14.34 | 0.28% | 3,700 |
| Sep 11, 2025 | 14.52 | 15.14 | 14.52 | 14.54 | 14.30 | 0.28% | 2,100 |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | -4.48% | 19,800 |
| Sep 9, 2025 | 15.18 | 15.18 | 14.80 | 15.18 | 14.93 | -0.52% | 2,400 |
| Sep 8, 2025 | 14.84 | 15.26 | 14.84 | 15.26 | 15.01 | 2.83% | 23,100 |
| Sep 5, 2025 | 14.88 | 14.88 | 14.80 | 14.84 | 14.59 | 3.06% | 15,100 |
| Sep 4, 2025 | 14.68 | 14.68 | 14.40 | 14.40 | 14.16 | -1.10% | 14,800 |
| Sep 3, 2025 | 14.20 | 14.58 | 14.20 | 14.56 | 14.32 | 2.54% | 11,900 |
| Sep 2, 2025 | 14.42 | 14.42 | 14.20 | 14.20 | 13.96 | -1.66% | 40,800 |
| Sep 1, 2025 | 14.98 | 15.00 | 14.42 | 14.44 | 14.20 | 0.14% | 21,100 |
| Aug 29, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.18 | -3.22% | 700 |
| Aug 28, 2025 | 14.42 | 14.96 | 14.42 | 14.90 | 14.65 | 3.19% | 1,500 |
| Aug 27, 2025 | 14.42 | 14.60 | 14.42 | 14.44 | 14.20 | -3.09% | 4,900 |
| Aug 26, 2025 | 14.96 | 14.96 | 14.40 | 14.90 | 14.65 | - | 32,500 |
| Aug 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.65 | - | 9,500 |
| Aug 20, 2025 | 14.86 | 14.90 | 14.20 | 14.90 | 14.65 | 0.27% | 1,600 |
| Aug 19, 2025 | 14.80 | 14.86 | 14.80 | 14.86 | 14.61 | 4.80% | 8,400 |
| Aug 18, 2025 | 14.86 | 14.86 | 14.18 | 14.18 | 13.94 | -4.58% | 10,200 |
| Aug 15, 2025 | 14.80 | 14.86 | 14.80 | 14.86 | 14.61 | 3.92% | 8,500 |
| Aug 14, 2025 | 14.72 | 14.78 | 14.30 | 14.30 | 14.06 | -3.12% | 57,300 |
| Aug 13, 2025 | 14.54 | 14.80 | 14.30 | 14.76 | 14.51 | 1.65% | 36,500 |
| Aug 12, 2025 | 14.34 | 14.52 | 14.30 | 14.52 | 14.28 | 1.26% | 24,000 |
| Aug 11, 2025 | 14.32 | 14.70 | 14.32 | 14.34 | 14.10 | 0.14% | 1,100 |
| Aug 8, 2025 | 14.30 | 14.32 | 14.30 | 14.32 | 14.08 | - | 77,300 |
| Aug 7, 2025 | 14.32 | 14.76 | 14.30 | 14.32 | 14.08 | 0.14% | 3,300 |
| Aug 6, 2025 | 14.64 | 14.64 | 14.30 | 14.30 | 14.06 | 0.14% | 7,100 |
| Aug 5, 2025 | 14.26 | 14.56 | 14.26 | 14.28 | 14.04 | 0.14% | 36,300 |
| Aug 4, 2025 | 14.64 | 14.68 | 14.26 | 14.26 | 14.02 | - | 1,400 |
| Aug 1, 2025 | 14.58 | 14.58 | 14.26 | 14.26 | 14.02 | -2.33% | 19,000 |
| Jul 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.36 | 2.53% | 100 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.24 | 14.24 | 14.00 | -2.47% | 25,800 |
| Jul 29, 2025 | 14.66 | 14.66 | 14.28 | 14.60 | 14.36 | -0.54% | 2,600 |
| Jul 28, 2025 | 14.74 | 14.74 | 14.28 | 14.68 | 14.44 | -0.54% | 18,200 |
| Jul 25, 2025 | 14.28 | 14.76 | 14.28 | 14.76 | 14.51 | 3.51% | 3,200 |
| Jul 24, 2025 | 14.76 | 14.78 | 14.26 | 14.26 | 14.02 | 0.42% | 49,500 |
| Jul 23, 2025 | 13.96 | 13.96 | 13.96 | 14.20 | 13.96 | - | - |
| Jul 22, 2025 | 14.22 | 14.22 | 14.20 | 14.20 | 13.96 | -0.14% | 4,400 |
| Jul 21, 2025 | 14.24 | 14.78 | 14.22 | 14.22 | 13.98 | -0.14% | 55,900 |
| Jul 18, 2025 | 14.52 | 14.52 | 14.24 | 14.24 | 14.00 | - | 8,400 |
| Jul 17, 2025 | 14.66 | 14.78 | 14.24 | 14.24 | 14.00 | -2.86% | 49,900 |
| Jul 16, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.42 | - | 6,400 |