Araneta Properties, Inc. (PSE:ARA)
Philippines
· Delayed Price · Currency is PHP 0.370
-0.010 (-2.63%)
At close: Mar 4, 2026
Araneta Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 20,000 |
| Feb 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 18, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 160,000 |
| Feb 16, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 430,000 |
| Feb 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Feb 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 250,000 |
| Feb 10, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.35% | 520,000 |
| Feb 9, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -6.33% | 680,000 |
| Feb 6, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.95% | 20,000 |
| Feb 5, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 550,000 |
| Feb 4, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.30% | 460,000 |
| Feb 3, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 390,000 |
| Feb 2, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 850,000 |
| Jan 30, 2026 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 1.28% | 720,000 |
| Jan 29, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 130,000 |
| Jan 28, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | -4.82% | 220,000 |
| Jan 27, 2026 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 3.75% | 150,000 |
| Jan 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 20,000 |
| Jan 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 40,000 |
| Jan 22, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 140,000 |
| Jan 21, 2026 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | - | 60,000 |
| Jan 20, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 220,000 |
| Jan 19, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 710,000 |
| Jan 16, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 50,000 |
| Jan 15, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 210,000 |
| Jan 14, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 1,930,000 |
| Jan 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.57% | 120,000 |
| Jan 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 40,000 |
| Jan 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 50,000 |
| Jan 8, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.75% | 550,000 |
| Jan 7, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 250,000 |
| Jan 6, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 620,000 |
| Jan 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 270,000 |
| Jan 2, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | 1.25% | 20,000 |
| Dec 29, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 9,350,000 |
| Dec 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 120,000 |
| Dec 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 620,000 |
| Dec 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.65% | 230,000 |
| Dec 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 150,000 |
| Dec 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 17, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | -3.41% | 720,000 |
| Dec 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 15, 2025 | 0.42 | 0.44 | 0.40 | 0.44 | 0.44 | - | 450,000 |
| Dec 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 200,000 |
| Dec 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| 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 |