A. Soriano Corporation (PSE:ANS)
Philippines
· Delayed Price · Currency is PHP 15.00
-0.34 (-2.22%)
Last updated: Apr 29, 2026, 9:45 AM PST
A. Soriano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.34 | 15.34 | 15.06 | 15.34 | 15.34 | - | 4,800 |
| Apr 27, 2026 | 15.50 | 15.50 | 15.10 | 15.34 | 15.34 | -1.92% | 4,200 |
| Apr 24, 2026 | 15.74 | 15.74 | 15.12 | 15.64 | 15.64 | 2.89% | 5,000 |
| Apr 23, 2026 | 15.12 | 15.22 | 15.12 | 15.20 | 15.20 | -2.44% | 1,300 |
| Apr 22, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 3.18% | 400 |
| Apr 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Apr 20, 2026 | 15.10 | 15.12 | 15.10 | 15.10 | 15.10 | -4.07% | 101,000 |
| Apr 17, 2026 | 15.70 | 15.78 | 15.04 | 15.74 | 15.74 | 0.25% | 10,000 |
| Apr 16, 2026 | 15.78 | 15.78 | 15.70 | 15.70 | 15.70 | - | 3,300 |
| Apr 15, 2026 | 15.38 | 15.78 | 15.38 | 15.70 | 15.70 | 2.08% | 135,700 |
| Apr 14, 2026 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | 0.52% | 2,100 |
| Apr 13, 2026 | 15.50 | 15.50 | 14.92 | 15.30 | 15.30 | -1.29% | 2,600 |
| Apr 10, 2026 | 15.70 | 15.70 | 15.00 | 15.50 | 15.50 | - | 63,700 |
| Apr 8, 2026 | 15.44 | 15.50 | 15.44 | 15.50 | 15.50 | 0.13% | 12,300 |
| Apr 7, 2026 | 15.00 | 15.48 | 14.90 | 15.48 | 15.48 | 3.20% | 1,500 |
| Apr 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 200 |
| Apr 1, 2026 | 15.00 | 15.00 | 14.82 | 15.00 | 15.00 | 0.67% | 10,200 |
| Mar 31, 2026 | 14.84 | 14.90 | 14.84 | 14.90 | 14.90 | -0.67% | 35,200 |
| Mar 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,000 |
| Mar 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 900 |
| Mar 26, 2026 | 15.48 | 15.48 | 14.80 | 15.00 | 15.00 | 0.67% | 1,800 |
| Mar 25, 2026 | 15.22 | 15.42 | 14.82 | 14.90 | 14.90 | -1.59% | 4,500 |
| Mar 24, 2026 | 15.32 | 15.32 | 14.72 | 15.14 | 15.14 | 2.99% | 2,500 |
| Mar 23, 2026 | 15.48 | 15.48 | 14.70 | 14.70 | 14.70 | -5.16% | 8,900 |
| Mar 19, 2026 | 14.60 | 15.74 | 14.60 | 15.50 | 15.50 | 6.75% | 5,800 |
| Mar 18, 2026 | 15.70 | 15.70 | 14.50 | 14.52 | 14.52 | -7.52% | 3,900 |
| Mar 17, 2026 | 15.60 | 15.74 | 15.60 | 15.70 | 15.70 | 7.24% | 1,400 |
| Mar 16, 2026 | 15.88 | 15.88 | 12.46 | 14.64 | 14.64 | -7.81% | 6,200 |
| Mar 13, 2026 | 15.90 | 15.90 | 15.88 | 15.88 | 15.38 | 3.12% | 8,800 |
| Mar 12, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 14.92 | -3.14% | 900 |
| Mar 11, 2026 | 15.88 | 15.90 | 15.88 | 15.90 | 15.40 | 6.00% | 2,300 |
| Mar 10, 2026 | 15.00 | 15.50 | 15.00 | 15.00 | 14.53 | 0.13% | 5,700 |
| Mar 9, 2026 | 15.90 | 15.90 | 14.98 | 14.98 | 14.51 | -5.79% | 19,600 |
| Mar 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.40 | -0.62% | 1,500 |
| Mar 5, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 15.50 | 2.70% | 133,800 |
| Mar 4, 2026 | 15.60 | 15.60 | 15.58 | 15.58 | 15.09 | 0.65% | 13,000 |
| Mar 3, 2026 | 15.08 | 15.50 | 15.08 | 15.48 | 14.99 | -0.77% | 21,400 |
| Mar 2, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.11 | -1.14% | 6,200 |
| Feb 27, 2026 | 15.70 | 15.88 | 15.70 | 15.78 | 15.28 | 0.77% | 67,900 |
| Feb 26, 2026 | 15.50 | 16.00 | 15.50 | 15.66 | 15.17 | 1.16% | 93,300 |
| Feb 25, 2026 | 15.60 | 15.62 | 15.48 | 15.48 | 14.99 | -0.77% | 57,700 |
| Feb 24, 2026 | 14.82 | 15.60 | 14.82 | 15.60 | 15.11 | 0.65% | 90,200 |
| Feb 23, 2026 | 15.48 | 15.50 | 15.48 | 15.50 | 15.01 | - | 93,300 |
| Feb 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.01 | - | 50,000 |
| Feb 19, 2026 | 15.48 | 15.50 | 14.66 | 15.50 | 15.01 | - | 32,300 |
| Feb 18, 2026 | 14.54 | 15.50 | 14.54 | 15.50 | 15.01 | 7.34% | 14,300 |
| Feb 16, 2026 | 15.50 | 15.50 | 14.36 | 14.44 | 13.99 | -6.84% | 900 |
| Feb 13, 2026 | 15.58 | 15.58 | 14.40 | 15.50 | 15.01 | 2.65% | 12,300 |
| Feb 12, 2026 | 15.36 | 15.50 | 15.10 | 15.10 | 14.62 | -1.69% | 14,200 |
| Feb 11, 2026 | 15.36 | 15.36 | 15.26 | 15.36 | 14.88 | 0.66% | 61,200 |
| Feb 10, 2026 | 14.58 | 15.36 | 14.58 | 15.26 | 14.78 | 0.39% | 9,400 |
| Feb 9, 2026 | 15.10 | 15.30 | 14.60 | 15.20 | 14.72 | 0.66% | 52,700 |
| Feb 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.62 | - | 27,200 |
| Feb 5, 2026 | 15.24 | 15.24 | 15.10 | 15.10 | 14.62 | -0.66% | 3,800 |
| Feb 4, 2026 | 15.26 | 15.26 | 14.54 | 15.20 | 14.72 | 0.66% | 6,800 |
| Feb 3, 2026 | 15.02 | 15.10 | 15.00 | 15.10 | 14.62 | 0.67% | 236,300 |
| Feb 2, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 14.53 | 3.45% | 51,200 |
| Jan 30, 2026 | 14.50 | 14.96 | 14.50 | 14.50 | 14.04 | - | 6,300 |
| Jan 29, 2026 | 14.50 | 14.96 | 14.48 | 14.50 | 14.04 | - | 47,800 |
| Jan 28, 2026 | 14.94 | 15.00 | 14.50 | 14.50 | 14.04 | 2.40% | 553,500 |
| Jan 27, 2026 | 15.00 | 15.00 | 14.16 | 14.16 | 13.71 | -5.60% | 4,700 |
| Jan 26, 2026 | 14.80 | 15.00 | 14.30 | 15.00 | 14.53 | 6.08% | 13,800 |
| Jan 23, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 13.69 | - | - |
| Jan 22, 2026 | 13.94 | 14.50 | 13.94 | 14.14 | 13.69 | -5.35% | 64,300 |
| Jan 21, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.47 | - | - |
| Jan 20, 2026 | 14.50 | 14.98 | 14.50 | 14.94 | 14.47 | 3.03% | 11,800 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.04 | -1.36% | 22,500 |
| Jan 16, 2026 | 14.06 | 14.70 | 14.06 | 14.70 | 14.24 | - | 11,100 |
| Jan 15, 2026 | 14.60 | 14.70 | 14.00 | 14.70 | 14.24 | 3.52% | 96,100 |
| Jan 14, 2026 | 14.64 | 14.68 | 14.18 | 14.20 | 13.75 | 1.43% | 15,300 |
| Jan 13, 2026 | 14.48 | 14.70 | 13.88 | 14.00 | 13.56 | -3.45% | 44,300 |
| Jan 12, 2026 | 14.48 | 14.58 | 13.78 | 14.50 | 14.04 | 0.14% | 114,800 |
| Jan 9, 2026 | 13.94 | 14.48 | 13.94 | 14.48 | 14.02 | 3.87% | 16,300 |
| Jan 8, 2026 | 14.48 | 14.50 | 13.94 | 13.94 | 13.50 | -1.13% | 67,300 |
| Jan 7, 2026 | 14.46 | 14.46 | 14.10 | 14.10 | 13.66 | - | 47,900 |
| Jan 6, 2026 | 14.04 | 14.10 | 14.00 | 14.10 | 13.66 | -2.89% | 21,200 |
| Jan 5, 2026 | 14.58 | 14.58 | 13.60 | 14.52 | 14.06 | -0.41% | 23,100 |
| Jan 2, 2026 | 14.30 | 14.58 | 14.30 | 14.58 | 14.12 | 1.25% | 14,700 |
| Dec 29, 2025 | 13.60 | 14.40 | 13.36 | 14.40 | 13.95 | 1.41% | 69,500 |
| Dec 26, 2025 | 14.10 | 14.20 | 14.00 | 14.20 | 13.75 | 1.43% | 4,300 |
| Dec 23, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 13.56 | -2.91% | 24,300 |
| Dec 22, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 13.97 | - | 800 |
| Dec 19, 2025 | 14.00 | 14.42 | 14.00 | 14.42 | 13.97 | 3.00% | 56,700 |
| Dec 18, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 13.56 | 0.14% | 8,200 |
| Dec 17, 2025 | 13.20 | 13.98 | 13.20 | 13.98 | 13.54 | 5.91% | 27,900 |
| Dec 16, 2025 | 13.78 | 14.00 | 12.90 | 13.20 | 12.78 | -4.76% | 13,300 |
| Dec 15, 2025 | 12.66 | 13.94 | 12.60 | 13.86 | 13.42 | 7.28% | 5,500 |
| Dec 12, 2025 | 13.20 | 13.22 | 12.92 | 12.92 | 12.51 | -0.92% | 3,100 |
| Dec 11, 2025 | 12.80 | 13.06 | 12.80 | 13.04 | 12.63 | 1.24% | 8,400 |
| Dec 10, 2025 | 12.50 | 13.16 | 12.50 | 12.88 | 12.47 | 3.87% | 17,100 |
| Dec 9, 2025 | 13.52 | 13.52 | 12.02 | 12.40 | 12.01 | -9.88% | 27,200 |
| Dec 5, 2025 | 13.70 | 13.76 | 13.70 | 13.76 | 13.33 | - | 1,400 |
| Dec 4, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.33 | 0.44% | 800 |
| Dec 3, 2025 | 13.76 | 13.78 | 13.70 | 13.70 | 13.27 | -0.58% | 3,900 |
| Dec 2, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.35 | - | 1,400 |
| Dec 1, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.35 | 0.29% | 8,400 |
| Nov 28, 2025 | 13.70 | 13.74 | 13.70 | 13.74 | 13.31 | 1.63% | 10,200 |
| Nov 27, 2025 | 13.74 | 13.74 | 13.52 | 13.52 | 13.09 | -1.31% | 2,600 |
| Nov 26, 2025 | 13.68 | 13.72 | 13.50 | 13.70 | 13.27 | 0.15% | 3,700 |
| Nov 25, 2025 | 13.76 | 13.78 | 13.40 | 13.68 | 13.25 | -0.58% | 15,300 |