Araneta Properties, Inc. (PSE:ARA)
Philippines
· Delayed Price · Currency is PHP 0.445
0.00 (0.00%)
At close: Dec 5, 2025
Araneta Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | -1.11% | 130,000 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 2, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | - | 40,000 |
| Dec 1, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 190,000 |
| Nov 28, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 7.14% | 100,000 |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 360,000 |
| Nov 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 25, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 110,000 |
| Nov 24, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 530,000 |
| Nov 21, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | 0.41 | -4.65% | 270,000 |
| Nov 20, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 50,000 |
| Nov 19, 2025 | 0.43 | 0.44 | 0.40 | 0.44 | 0.44 | - | 320,000 |
| Nov 18, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 4.76% | 510,000 |
| Nov 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 12, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 110,000 |
| Nov 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 10, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | -1.20% | 20,000 |
| Nov 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 130,000 |
| Nov 5, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.06% | 40,000 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -9.20% | 310,000 |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 10,000 |
| Oct 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 28, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 120,000 |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 24, 2025 | 0.42 | 0.44 | 0.38 | 0.43 | 0.43 | -4.44% | 280,000 |
| Oct 23, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 70,000 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Oct 21, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 50,000 |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 130,000 |
| Oct 17, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 4.55% | 90,000 |
| Oct 16, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -2.22% | 410,000 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -4.26% | 530,000 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 60,000 |
| Oct 9, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -3.09% | 310,000 |
| Oct 8, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | -2.02% | 870,000 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.32% | 10,000 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 350,000 |
| Oct 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 40,000 |
| Oct 2, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | - | 440,000 |
| Oct 1, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 130,000 |
| Sep 30, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 1.02% | 270,000 |
| Sep 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 490,000 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 120,000 |
| Sep 25, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -5.88% | 761,000 |
| Sep 24, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 14,000 |
| Sep 23, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 3.03% | 250,000 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.81% | 54,000 |
| Sep 19, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | 5.05% | 50,000 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 66,000 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 43,000 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 100,000 |
| Sep 15, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 41,000 |
| Sep 12, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 140,000 |
| Sep 11, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 70,000 |
| Sep 10, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | - | 170,000 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 50,000 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 469,000 |
| Sep 5, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 586,000 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 232,000 |
| Sep 3, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -5.66% | 2,060,000 |
| Sep 2, 2025 | 0.48 | 0.58 | 0.46 | 0.53 | 0.53 | 9.28% | 7,520,000 |
| Sep 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 190,000 |
| Aug 29, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 510,000 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 240,000 |
| Aug 27, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -2.00% | 583,000 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 179,000 |
| Aug 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 173,000 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 210,000 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.09% | 60,000 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | - | 80,000 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 90,000 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 793,000 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 299,000 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 217,000 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 49,000 |
| Aug 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 6, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 63,000 |
| Aug 5, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 621,000 |
| Aug 4, 2025 | 0.51 | 0.55 | 0.50 | 0.51 | 0.51 | 2.00% | 2,913,000 |
| Aug 1, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 449,000 |
| Jul 31, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 63,000 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 10,000 |
| Jul 29, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 1,180,000 |
| Jul 28, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 1.92% | 946,000 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 80,000 |
| Jul 24, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 205,000 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 253,000 |
| Jul 22, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 36,000 |
| Jul 21, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 766,000 |
| Jul 18, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 860,000 |
| Jul 17, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | - | 378,000 |
| Jul 16, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | -1.85% | 956,000 |
| Jul 15, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | 3.85% | 845,000 |