- Stock Price
- Price History
- Dividends
- Dividend History
ANS Stock Price History - A. Soriano Corporation
Best Day (1Y)
₱15.26
September 08, 2025
Worst Day (1Y)
₱12.40
December 09, 2025
Average Volume (1Y)
40K
Daily Average
Most Traded (1Y)
1.19M
May 15, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | ₱14.50 | ₱15.00 | ₱14.50 | 23K shares | ₱326K | -₱0.20 | -1.36% |
| Jan 16, 2026 | ₱14.70 | ₱14.70 | ₱14.68 | 11K shares | ₱161K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱14.70 | ₱14.70 | ₱14.00 | 96K shares | ₱1.40 Million | +₱0.52 | +3.52% |
| Jan 14, 2026 | ₱14.20 | ₱14.68 | ₱14.00 | 15K shares | ₱224K | +₱0.20 | +1.43% |
| Jan 13, 2026 | ₱14.00 | ₱14.70 | ₱13.88 | 44K shares | ₱646K | -₱0.48 | -3.45% |
| Jan 12, 2026 | ₱14.50 | ₱14.58 | ₱13.78 | 115K shares | ₱1.63 Million | +₱0.02 | +0.14% |
| Jan 09, 2026 | ₱14.48 | ₱14.48 | ₱13.94 | 16K shares | ₱236K | +₱0.56 | +3.87% |
| Jan 08, 2026 | ₱13.94 | ₱14.50 | ₱13.94 | 67K shares | ₱956K | -₱0.16 | -1.13% |
| Jan 07, 2026 | ₱14.10 | ₱14.46 | ₱14.10 | 48K shares | ₱690K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱14.10 | ₱14.52 | ₱14.00 | 21K shares | ₱297K | -₱0.41 | -2.89% |
| Jan 05, 2026 | ₱14.52 | ₱14.58 | ₱13.60 | 23K shares | ₱335K | -₱0.06 | -0.41% |
| Jan 02, 2026 | ₱14.58 | ₱14.58 | ₱14.30 | 15K shares | ₱213K | +₱0.18 | +1.25% |
| Dec 29, 2025 | ₱14.40 | ₱14.40 | ₱13.36 | 70K shares | ₱958K | +₱0.20 | +1.41% |
| Dec 26, 2025 | ₱14.20 | ₱14.20 | ₱14.00 | 4K shares | ₱61K | +₱0.20 | +1.43% |
| Dec 23, 2025 | ₱14.00 | ₱14.42 | ₱14.00 | 24K shares | ₱342K | -₱0.41 | -2.91% |
| Dec 22, 2025 | ₱14.42 | ₱14.42 | ₱14.42 | 800 shares | ₱12K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱14.42 | ₱14.42 | ₱14.00 | 57K shares | ₱802K | +₱0.43 | +3.00% |
| Dec 18, 2025 | ₱14.00 | ₱14.00 | ₱13.50 | 8K shares | ₱115K | +₱0.02 | +0.14% |
| Dec 17, 2025 | ₱13.98 | ₱13.98 | ₱13.20 | 28K shares | ₱389K | +₱0.83 | +5.91% |
| Dec 16, 2025 | ₱13.20 | ₱14.00 | ₱12.90 | 13K shares | ₱176K | -₱0.63 | -4.76% |
| Dec 15, 2025 | ₱13.86 | ₱13.94 | ₱12.60 | 6K shares | ₱72K | +₱1.01 | +7.28% |
| Dec 12, 2025 | ₱12.92 | ₱13.22 | ₱12.92 | 3K shares | ₱41K | -₱0.12 | -0.92% |
| Dec 11, 2025 | ₱13.04 | ₱13.06 | ₱12.80 | 8K shares | ₱109K | +₱0.16 | +1.24% |
| Dec 10, 2025 | ₱12.88 | ₱13.16 | ₱12.40 | 17K shares | ₱218K | +₱0.50 | +3.87% |
| Dec 09, 2025 | ₱12.40 | ₱13.76 | ₱12.02 | 27K shares | ₱350K | -₱1.23 | -9.88% |
| Dec 05, 2025 | ₱13.76 | ₱13.76 | ₱13.70 | 1K shares | ₱19K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱13.76 | ₱13.76 | ₱13.70 | 800 shares | ₱11K | +₱0.06 | +0.44% |
| Dec 03, 2025 | ₱13.70 | ₱13.78 | ₱13.70 | 4K shares | ₱54K | -₱0.08 | -0.58% |
| Dec 02, 2025 | ₱13.78 | ₱13.78 | ₱13.78 | 1K shares | ₱19K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱13.78 | ₱13.78 | ₱13.74 | 8K shares | ₱116K | +₱0.04 | +0.29% |
| Nov 28, 2025 | ₱13.74 | ₱13.74 | ₱13.52 | 10K shares | ₱140K | +₱0.22 | +1.63% |
| Nov 27, 2025 | ₱13.52 | ₱13.74 | ₱13.52 | 3K shares | ₱36K | -₱0.18 | -1.31% |
| Nov 26, 2025 | ₱13.70 | ₱13.72 | ₱13.50 | 4K shares | ₱50K | +₱0.02 | +0.15% |
| Nov 25, 2025 | ₱13.68 | ₱13.78 | ₱13.40 | 15K shares | ₱208K | -₱0.08 | -0.58% |
| Nov 24, 2025 | ₱13.76 | ₱13.82 | ₱13.38 | 39K shares | ₱527K | +₱0.37 | +2.69% |
| Nov 21, 2025 | ₱13.40 | ₱13.78 | ₱13.38 | 15K shares | ₱200K | +₱0.02 | +0.15% |
| Nov 20, 2025 | ₱13.38 | ₱13.78 | ₱13.38 | 16K shares | ₱211K | -₱0.39 | -2.90% |
| Nov 19, 2025 | ₱13.78 | ₱13.82 | ₱13.38 | 13K shares | ₱181K | -₱0.04 | -0.29% |
| Nov 18, 2025 | ₱13.82 | ₱13.82 | ₱13.36 | 22K shares | ₱296K | +₱0.43 | +3.13% |
| Nov 17, 2025 | ₱13.40 | ₱14.00 | ₱13.36 | 30K shares | ₱406K | -₱0.57 | -4.29% |
| Nov 14, 2025 | ₱14.00 | ₱14.16 | ₱13.50 | 28K shares | ₱386K | +₱0.52 | +3.70% |
| Nov 13, 2025 | ₱13.50 | ₱13.62 | ₱13.50 | 9K shares | ₱123K | -₱0.12 | -0.88% |
| Nov 12, 2025 | ₱13.62 | ₱13.62 | ₱13.50 | 41K shares | ₱557K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱13.62 | ₱14.58 | ₱13.56 | 3K shares | ₱45K | -₱0.90 | -6.58% |
| Nov 10, 2025 | ₱14.58 | ₱14.58 | ₱14.00 | 2K shares | ₱25K | +₱0.60 | +4.14% |
| Nov 07, 2025 | ₱14.00 | ₱14.58 | ₱14.00 | 2K shares | ₱34K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱14.00 | ₱14.48 | ₱14.00 | 7K shares | ₱91K | -₱0.46 | -3.31% |
| Nov 05, 2025 | ₱14.48 | ₱14.56 | ₱13.40 | 34K shares | ₱450K | -₱0.08 | -0.55% |
| Nov 04, 2025 | ₱14.56 | ₱14.58 | ₱13.36 | 12K shares | ₱162K | -₱0.02 | -0.14% |
| Nov 03, 2025 | ₱14.58 | ₱14.58 | ₱14.58 | 2K shares | ₱34K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱14.58 | ₱14.66 | ₱14.30 | 2K shares | ₱25K | +₱0.29 | +1.96% |
| Oct 29, 2025 | ₱14.30 | ₱14.32 | ₱13.86 | 40K shares | ₱568K | +₱0.31 | +2.14% |
| Oct 28, 2025 | ₱14.00 | ₱14.78 | ₱14.00 | 67K shares | ₱946K | -₱0.74 | -5.28% |
| Oct 27, 2025 | ₱14.78 | ₱14.98 | ₱14.32 | 3K shares | ₱47K | -₱0.20 | -1.34% |
| Oct 24, 2025 | ₱14.98 | ₱14.98 | ₱14.90 | 700 shares | ₱10K | +₱0.08 | +0.54% |
| Oct 23, 2025 | ₱14.90 | ₱14.90 | ₱14.50 | 1K shares | ₱20K | +₱0.41 | +2.76% |
| Oct 22, 2025 | ₱14.50 | ₱15.00 | ₱14.50 | 12K shares | ₱180K | -₱0.48 | -3.33% |
| Oct 21, 2025 | ₱15.00 | ₱15.00 | ₱14.52 | 117K shares | ₱1.76 Million | +₱0.04 | +0.27% |
| Oct 20, 2025 | ₱14.96 | ₱14.98 | ₱14.52 | 12K shares | ₱184K | -₱0.02 | -0.13% |
| Oct 17, 2025 | ₱14.98 | ₱15.00 | ₱14.52 | 58K shares | ₱868K | +₱0.02 | +0.13% |
| Oct 16, 2025 | ₱14.96 | ₱14.96 | ₱14.96 | 40K shares | ₱591K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱14.96 | ₱15.00 | ₱14.24 | 53K shares | ₱797K | +₱0.47 | +3.17% |
| Oct 14, 2025 | ₱14.50 | ₱15.00 | ₱14.50 | 14K shares | ₱214K | -₱0.48 | -3.33% |
| Oct 13, 2025 | ₱15.00 | ₱15.00 | ₱14.50 | 80K shares | ₱1.19 Million | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱15.00 | ₱15.00 | ₱14.14 | 54K shares | ₱815K | +₱0.91 | +6.08% |
| Oct 09, 2025 | ₱14.14 | ₱15.00 | ₱14.14 | 50K shares | ₱708K | -₱0.79 | -5.61% |
| Oct 08, 2025 | ₱14.98 | ₱15.00 | ₱14.16 | 3K shares | ₱45K | -₱0.02 | -0.13% |
| Oct 07, 2025 | ₱15.00 | ₱15.00 | ₱15.00 | 23K shares | ₱345K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱15.00 | ₱15.02 | ₱15.00 | 27K shares | ₱411K | -₱0.02 | -0.13% |
| Oct 03, 2025 | ₱15.02 | ₱15.04 | ₱15.00 | 8K shares | ₱119K | +₱0.02 | +0.13% |
| Oct 02, 2025 | ₱15.00 | ₱15.06 | ₱15.00 | 3K shares | ₱50K | -₱0.06 | -0.40% |
| Oct 01, 2025 | ₱15.06 | ₱15.06 | ₱15.00 | 1K shares | ₱18K | +₱0.06 | +0.40% |
| Sep 30, 2025 | ₱15.00 | ₱15.10 | ₱15.00 | 3K shares | ₱39K | -₱0.08 | -0.53% |
| Sep 29, 2025 | ₱15.08 | ₱15.08 | ₱15.08 | 2K shares | ₱33K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱15.08 | ₱15.08 | ₱15.08 | 5K shares | ₱72K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱15.08 | ₱15.08 | ₱15.00 | 6K shares | ₱96K | +₱0.02 | +0.13% |
| Sep 24, 2025 | ₱15.06 | ₱15.06 | ₱15.00 | 15K shares | ₱232K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱15.06 | ₱15.06 | ₱14.30 | 3K shares | ₱43K | +₱0.06 | +0.40% |
| Sep 22, 2025 | ₱15.00 | ₱15.08 | ₱15.00 | 7K shares | ₱98K | -₱0.08 | -0.53% |
| Sep 19, 2025 | ₱15.08 | ₱15.08 | ₱14.28 | 4K shares | ₱62K | +₱0.84 | +5.60% |
| Sep 18, 2025 | ₱14.28 | ₱15.00 | ₱14.28 | 13K shares | ₱189K | -₱0.69 | -4.80% |
| Sep 17, 2025 | ₱15.00 | ₱15.00 | ₱14.56 | 1K shares | ₱15K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱15.00 | ₱15.12 | ₱14.56 | 5K shares | ₱67K | -₱0.12 | -0.79% |
| Sep 15, 2025 | ₱15.12 | ₱15.12 | ₱14.58 | 16K shares | ₱241K | +₱0.56 | +3.70% |
| Sep 12, 2025 | ₱14.58 | ₱15.16 | ₱14.54 | 4K shares | ₱54K | +₱0.04 | +0.28% |
| Sep 11, 2025 | ₱14.54 | ₱15.14 | ₱14.50 | 2K shares | ₱31K | +₱0.04 | +0.28% |
| Sep 10, 2025 | ₱14.50 | ₱15.18 | ₱14.50 | 20K shares | ₱287K | -₱0.65 | -4.48% |
| Sep 09, 2025 | ₱15.18 | ₱15.18 | ₱14.80 | 2K shares | ₱36K | -₱0.08 | -0.52% |
| Sep 08, 2025 | ₱15.26 | ₱15.26 | ₱14.84 | 23K shares | ₱347K | +₱0.43 | +2.83% |
| Sep 05, 2025 | ₱14.84 | ₱14.88 | ₱14.40 | 15K shares | ₱224K | +₱0.45 | +3.06% |
| Sep 04, 2025 | ₱14.40 | ₱14.68 | ₱14.40 | 15K shares | ₱213K | -₱0.16 | -1.10% |
| Sep 03, 2025 | ₱14.56 | ₱14.58 | ₱14.20 | 12K shares | ₱171K | +₱0.37 | +2.54% |
| Sep 02, 2025 | ₱14.20 | ₱14.44 | ₱14.20 | 41K shares | ₱580K | -₱0.24 | -1.66% |
| Sep 01, 2025 | ₱14.44 | ₱15.00 | ₱14.42 | 21K shares | ₱311K | +₱0.02 | +0.14% |
| Aug 29, 2025 | ₱14.42 | ₱14.90 | ₱14.42 | 700 shares | ₱10K | -₱0.46 | -3.22% |
| Aug 28, 2025 | ₱14.90 | ₱14.96 | ₱14.42 | 2K shares | ₱22K | +₱0.48 | +3.19% |
| Aug 27, 2025 | ₱14.44 | ₱14.90 | ₱14.42 | 5K shares | ₱71K | -₱0.45 | -3.09% |
| Aug 26, 2025 | ₱14.90 | ₱14.96 | ₱14.40 | 33K shares | ₱482K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱14.90 | ₱14.90 | ₱14.90 | 10K shares | ₱142K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱14.90 | ₱14.90 | ₱14.20 | 2K shares | ₱24K | +₱0.04 | +0.27% |
| Aug 19, 2025 | ₱14.86 | ₱14.86 | ₱14.18 | 8K shares | ₱125K | +₱0.71 | +4.80% |
| Aug 18, 2025 | ₱14.18 | ₱14.86 | ₱14.18 | 10K shares | ₱145K | -₱0.65 | -4.58% |
| Aug 15, 2025 | ₱14.86 | ₱14.86 | ₱14.30 | 9K shares | ₱126K | +₱0.58 | +3.92% |
| Aug 14, 2025 | ₱14.30 | ₱14.78 | ₱14.30 | 57K shares | ₱837K | -₱0.45 | -3.12% |
| Aug 13, 2025 | ₱14.76 | ₱14.80 | ₱14.32 | 37K shares | ₱533K | +₱0.24 | +1.65% |
| Aug 12, 2025 | ₱14.52 | ₱14.52 | ₱14.30 | 24K shares | ₱345K | +₱0.18 | +1.26% |
| Aug 11, 2025 | ₱14.34 | ₱14.70 | ₱14.32 | 1K shares | ₱16K | +₱0.02 | +0.14% |
| Aug 08, 2025 | ₱14.32 | ₱14.32 | ₱14.32 | 77K shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱14.32 | ₱14.76 | ₱14.30 | 3K shares | ₱47K | +₱0.02 | +0.14% |
| Aug 06, 2025 | ₱14.30 | ₱14.64 | ₱14.30 | 7K shares | ₱103K | +₱0.02 | +0.14% |
| Aug 05, 2025 | ₱14.28 | ₱14.56 | ₱14.26 | 36K shares | ₱518K | +₱0.02 | +0.14% |
| Aug 04, 2025 | ₱14.26 | ₱14.68 | ₱14.26 | 1K shares | ₱20K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱14.26 | ₱14.60 | ₱14.26 | 19K shares | ₱277K | -₱0.33 | -2.33% |
| Jul 31, 2025 | ₱14.60 | ₱14.60 | ₱14.24 | 100 shares | ₱1K | +₱0.37 | +2.53% |
| Jul 30, 2025 | ₱14.24 | ₱14.60 | ₱14.24 | 26K shares | ₱374K | -₱0.35 | -2.47% |
| Jul 29, 2025 | ₱14.60 | ₱14.66 | ₱14.28 | 3K shares | ₱38K | -₱0.08 | -0.54% |
| Jul 28, 2025 | ₱14.68 | ₱14.76 | ₱14.28 | 18K shares | ₱266K | -₱0.08 | -0.54% |
| Jul 25, 2025 | ₱14.76 | ₱14.76 | ₱14.26 | 3K shares | ₱47K | +₱0.52 | +3.51% |
| Jul 24, 2025 | ₱14.26 | ₱14.78 | ₱14.20 | 50K shares | ₱711K | +₱0.06 | +0.42% |
| Jul 23, 2025 | ₱14.20 | ₱14.20 | ₱14.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱14.20 | ₱14.22 | ₱14.20 | 4K shares | ₱63K | -₱0.02 | -0.14% |
| Jul 21, 2025 | ₱14.22 | ₱14.78 | ₱14.22 | 56K shares | ₱803K | -₱0.02 | -0.14% |
| Jul 18, 2025 | ₱14.24 | ₱14.24 | ₱14.24 | 8K shares | ₱120K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱14.24 | ₱14.78 | ₱14.24 | 50K shares | ₱732K | -₱0.41 | -2.86% |
| Jul 16, 2025 | ₱14.66 | ₱14.66 | ₱14.66 | 6K shares | ₱94K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱14.66 | ₱14.68 | ₱14.20 | 700 shares | ₱10K | -₱0.02 | -0.14% |
| Jul 14, 2025 | ₱14.68 | ₱14.72 | ₱14.68 | 27K shares | ₱390K | -₱0.04 | -0.27% |
| Jul 11, 2025 | ₱14.72 | ₱14.72 | ₱14.26 | 514K shares | ₱7.56 Million | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱14.72 | ₱14.72 | ₱14.50 | 50K shares | ₱736K | +₱0.22 | +1.52% |
| Jul 09, 2025 | ₱14.50 | ₱14.72 | ₱14.18 | 60K shares | ₱873K | -₱0.06 | -0.41% |
| Jul 08, 2025 | ₱14.56 | ₱14.56 | ₱14.18 | 25K shares | ₱355K | +₱0.26 | +1.82% |
| Jul 07, 2025 | ₱14.30 | ₱14.60 | ₱14.30 | 7K shares | ₱103K | -₱0.29 | -2.05% |
| Jul 04, 2025 | ₱14.60 | ₱14.60 | ₱14.58 | 18K shares | ₱266K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱14.60 | ₱14.66 | ₱14.18 | 16K shares | ₱224K | -₱0.08 | -0.54% |
| Jul 02, 2025 | ₱14.68 | ₱14.68 | ₱14.32 | 28K shares | ₱404K | +₱0.31 | +2.09% |
| Jul 01, 2025 | ₱14.38 | ₱14.38 | ₱14.18 | 92K shares | ₱1.31 Million | +₱0.06 | +0.42% |
| Jun 30, 2025 | ₱14.32 | ₱14.32 | ₱14.18 | 7K shares | ₱101K | +₱0.14 | +0.99% |
| Jun 27, 2025 | ₱14.18 | ₱14.24 | ₱14.18 | 72K shares | ₱1.02 Million | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱14.18 | ₱14.22 | ₱14.18 | 66K shares | ₱931K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱14.18 | ₱14.22 | ₱14.18 | 11K shares | ₱162K | -₱0.02 | -0.14% |
| Jun 24, 2025 | ₱14.20 | ₱14.20 | ₱14.18 | 166K shares | ₱2.36 Million | +₱0.02 | +0.14% |
| Jun 23, 2025 | ₱14.18 | ₱14.30 | ₱14.18 | 29K shares | ₱413K | -₱0.10 | -0.70% |
| Jun 20, 2025 | ₱14.28 | ₱14.28 | ₱14.10 | 12K shares | ₱175K | +₱0.18 | +1.28% |
| Jun 19, 2025 | ₱14.10 | ₱14.20 | ₱14.10 | 60K shares | ₱840K | -₱0.08 | -0.56% |
| Jun 18, 2025 | ₱14.18 | ₱14.20 | ₱14.00 | 59K shares | ₱839K | +₱0.06 | +0.42% |
| Jun 17, 2025 | ₱14.12 | ₱14.12 | ₱14.00 | 40K shares | ₱561K | +₱0.12 | +0.86% |
| Jun 16, 2025 | ₱14.00 | ₱14.12 | ₱14.00 | 10K shares | ₱136K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱14.00 | ₱14.10 | ₱13.90 | 86K shares | ₱1.20 Million | -₱0.10 | -0.71% |
| Jun 11, 2025 | ₱14.10 | ₱14.10 | ₱13.50 | 59K shares | ₱828K | +₱0.63 | +4.44% |
| Jun 10, 2025 | ₱13.50 | ₱14.18 | ₱13.50 | 79K shares | ₱1.08 Million | -₱0.65 | -4.80% |
| Jun 09, 2025 | ₱14.18 | ₱14.18 | ₱13.80 | 67K shares | ₱946K | +₱0.10 | +0.71% |
| Jun 05, 2025 | ₱14.08 | ₱14.08 | ₱14.08 | 2K shares | ₱26K | +₱0.10 | +0.72% |
| Jun 04, 2025 | ₱13.98 | ₱14.10 | ₱13.68 | 70K shares | ₱983K | +₱0.31 | +2.19% |
| Jun 03, 2025 | ₱13.68 | ₱13.76 | ₱13.68 | 11K shares | ₱157K | -₱0.12 | -0.87% |
| Jun 02, 2025 | ₱13.80 | ₱13.92 | ₱13.32 | 800 shares | ₱11K | -₱0.12 | -0.86% |
| May 30, 2025 | ₱13.92 | ₱14.00 | ₱13.34 | 19K shares | ₱266K | -₱0.06 | -0.43% |
| May 29, 2025 | ₱13.98 | ₱14.00 | ₱13.36 | 120K shares | ₱1.67 Million | +₱0.65 | +4.64% |
| May 28, 2025 | ₱13.36 | ₱13.92 | ₱13.22 | 17K shares | ₱231K | +₱0.14 | +1.06% |
| May 27, 2025 | ₱13.22 | ₱13.80 | ₱13.02 | 46K shares | ₱611K | +₱0.20 | +1.54% |
| May 26, 2025 | ₱13.02 | ₱13.56 | ₱13.02 | 32K shares | ₱424K | -₱0.50 | -3.84% |
| May 23, 2025 | ₱13.54 | ₱13.54 | ₱13.00 | 94K shares | ₱1.24 Million | +₱0.14 | +1.04% |
| May 22, 2025 | ₱13.40 | ₱13.66 | ₱13.00 | 148K shares | ₱1.95 Million | +₱0.27 | +1.98% |
| May 21, 2025 | ₱13.14 | ₱14.00 | ₱13.10 | 98K shares | ₱1.32 Million | -₱0.54 | -4.09% |
| May 20, 2025 | ₱13.70 | ₱14.10 | ₱13.10 | 80K shares | ₱1.06 Million | -₱0.39 | -2.84% |
| May 19, 2025 | ₱14.10 | ₱14.10 | ₱13.10 | 83K shares | ₱1.10 Million | +₱0.12 | +0.86% |
| May 16, 2025 | ₱13.98 | ₱14.00 | ₱13.56 | 25K shares | ₱343K | +₱0.50 | +3.56% |
| May 15, 2025 | ₱13.50 | ₱14.10 | ₱13.50 | 1.19M shares | ₱16.75 Million | -₱0.48 | -3.57% |
| May 14, 2025 | ₱14.00 | ₱14.02 | ₱13.80 | 17K shares | ₱233K | +₱0.20 | +1.45% |
| May 13, 2025 | ₱13.80 | ₱14.12 | ₱13.80 | 59K shares | ₱835K | -₱0.20 | -1.43% |
| May 09, 2025 | ₱14.00 | ₱14.00 | ₱14.00 | 16K shares | ₱230K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱14.00 | ₱14.12 | ₱13.74 | 3K shares | ₱35K | +₱0.26 | +1.89% |
| May 07, 2025 | ₱13.74 | ₱13.74 | ₱13.74 | 191K shares | ₱2.62 Million | ₱0.00 | 0.00% |
| May 06, 2025 | ₱13.74 | ₱13.74 | ₱13.74 | 16K shares | ₱225K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱13.74 | ₱13.74 | ₱13.70 | 102K shares | ₱1.40 Million | ₱0.00 | 0.00% |
| May 02, 2025 | ₱13.74 | ₱14.16 | ₱13.70 | 102K shares | ₱1.40 Million | +₱0.29 | +2.08% |
| Apr 30, 2025 | ₱13.46 | ₱13.46 | ₱13.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱13.46 | ₱14.16 | ₱13.46 | 141K shares | ₱1.90 Million | -₱0.44 | -3.30% |
| Apr 28, 2025 | ₱13.92 | ₱14.00 | ₱13.46 | 5K shares | ₱74K | +₱0.48 | +3.42% |
| Apr 25, 2025 | ₱13.46 | ₱14.00 | ₱13.44 | 15K shares | ₱204K | -₱0.06 | -0.44% |
| Apr 24, 2025 | ₱13.52 | ₱13.98 | ₱13.44 | 16K shares | ₱224K | +₱0.02 | +0.15% |
| Apr 23, 2025 | ₱13.50 | ₱13.50 | ₱13.50 | 53K shares | ₱716K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱13.50 | ₱13.50 | ₱13.42 | 7K shares | ₱96K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱13.50 | ₱13.50 | ₱13.22 | 112K shares | ₱1.51 Million | +₱0.10 | +0.75% |
| Apr 16, 2025 | ₱13.40 | ₱13.50 | ₱13.40 | 12K shares | ₱159K | -₱0.10 | -0.74% |
| Apr 15, 2025 | ₱13.50 | ₱13.50 | ₱13.10 | 167K shares | ₱2.25 Million | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱13.50 | ₱13.50 | ₱13.10 | 708K shares | ₱9.56 Million | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱13.50 | ₱13.96 | ₱13.50 | 13K shares | ₱174K | -₱0.45 | -3.30% |
| Apr 10, 2025 | ₱13.96 | ₱13.98 | ₱13.50 | 28K shares | ₱383K | +₱0.48 | +3.41% |
| Apr 08, 2025 | ₱13.50 | ₱13.96 | ₱13.50 | 6K shares | ₱81K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱13.50 | ₱13.88 | ₱13.12 | 74K shares | ₱991K | -₱0.37 | -2.74% |
| Apr 04, 2025 | ₱13.88 | ₱13.98 | ₱13.52 | 25K shares | ₱349K | +₱0.37 | +2.66% |
| Apr 03, 2025 | ₱13.52 | ₱13.52 | ₱13.52 | 3K shares | ₱39K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱13.52 | ₱14.00 | ₱13.52 | 144K shares | ₱2.01 Million | -₱0.27 | -2.03% |
| Mar 31, 2025 | ₱13.80 | ₱14.00 | ₱13.80 | 5K shares | ₱68K | -₱0.20 | -1.43% |
| Mar 28, 2025 | ₱14.00 | ₱14.00 | ₱13.78 | 40K shares | ₱553K | +₱0.22 | +1.60% |
| Mar 27, 2025 | ₱13.78 | ₱13.98 | ₱13.42 | 17K shares | ₱225K | -₱0.20 | -1.43% |
| Mar 26, 2025 | ₱13.98 | ₱14.00 | ₱13.98 | 2K shares | ₱22K | -₱0.02 | -0.14% |
| Mar 25, 2025 | ₱14.00 | ₱14.00 | ₱14.00 | 43K shares | ₱608K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱14.00 | ₱14.00 | ₱14.00 | 700 shares | ₱10K | +₱0.63 | +4.48% |
| Mar 21, 2025 | ₱13.40 | ₱14.00 | ₱13.40 | 26K shares | ₱346K | -₱0.57 | -4.29% |
| Mar 20, 2025 | ₱14.00 | ₱14.00 | ₱13.42 | 131K shares | ₱1.84 Million | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱14.00 | ₱14.00 | ₱13.54 | 42K shares | ₱584K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱14.00 | ₱14.00 | ₱13.40 | 10K shares | ₱141K | +₱0.63 | +4.48% |
| Mar 17, 2025 | ₱13.40 | ₱14.00 | ₱13.00 | 24K shares | ₱333K | -₱0.57 | -4.29% |
| Mar 14, 2025 | ₱14.00 | ₱14.38 | ₱14.00 | 11K shares | ₱148K | -₱0.18 | -1.27% |
| Mar 13, 2025 | ₱14.18 | ₱14.20 | ₱14.02 | 5K shares | ₱72K | -₱0.02 | -0.14% |
| Mar 12, 2025 | ₱14.20 | ₱14.38 | ₱14.00 | 28K shares | ₱395K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱14.20 | ₱14.40 | ₱14.00 | 11K shares | ₱160K | +₱0.20 | +1.43% |
| Mar 10, 2025 | ₱14.00 | ₱14.46 | ₱14.00 | 27K shares | ₱385K | -₱0.29 | -2.10% |
| Mar 07, 2025 | ₱14.30 | ₱14.42 | ₱14.00 | 13K shares | ₱190K | +₱0.31 | +2.14% |
| Mar 06, 2025 | ₱14.00 | ₱14.42 | ₱14.00 | 22K shares | ₱301K | -₱0.41 | -2.91% |
| Mar 05, 2025 | ₱14.42 | ₱14.46 | ₱14.20 | 600 shares | ₱9K | +₱0.22 | +1.55% |
| Mar 04, 2025 | ₱14.20 | ₱14.20 | ₱14.00 | 15K shares | ₱206K | +₱0.20 | +1.43% |
| Mar 03, 2025 | ₱14.00 | ₱14.48 | ₱14.00 | 17K shares | ₱231K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱14.00 | ₱14.48 | ₱14.00 | 44K shares | ₱624K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱14.00 | ₱14.48 | ₱13.62 | 164K shares | ₱2.30 Million | -₱0.46 | -3.31% |
| Feb 26, 2025 | ₱14.48 | ₱14.48 | ₱14.20 | 11K shares | ₱152K | +₱0.18 | +1.26% |
| Feb 25, 2025 | ₱14.30 | ₱14.48 | ₱14.20 | 6K shares | ₱86K | -₱0.18 | -1.24% |
| Feb 24, 2025 | ₱14.48 | ₱14.48 | ₱14.00 | 18K shares | ₱251K | +₱0.71 | +4.93% |
| Feb 21, 2025 | ₱13.80 | ₱14.48 | ₱13.60 | 11K shares | ₱148K | -₱0.10 | -0.72% |
| Feb 20, 2025 | ₱13.90 | ₱14.00 | ₱13.90 | 14K shares | ₱196K | -₱0.10 | -0.71% |
| Feb 19, 2025 | ₱14.00 | ₱14.00 | ₱13.98 | 71K shares | ₱998K | +₱0.02 | +0.14% |
| Feb 18, 2025 | ₱13.98 | ₱14.00 | ₱13.60 | 7K shares | ₱94K | -₱0.02 | -0.14% |
| Feb 17, 2025 | ₱14.00 | ₱14.00 | ₱13.80 | 53K shares | ₱741K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱14.00 | ₱14.00 | ₱13.96 | 155K shares | ₱2.17 Million | +₱0.50 | +3.55% |
| Feb 13, 2025 | ₱13.52 | ₱13.80 | ₱13.50 | 42K shares | ₱576K | -₱0.27 | -2.03% |
| Feb 12, 2025 | ₱13.80 | ₱13.80 | ₱13.30 | 66K shares | ₱897K | +₱0.31 | +2.22% |
| Feb 11, 2025 | ₱13.50 | ₱13.80 | ₱13.42 | 44K shares | ₱593K | -₱0.29 | -2.17% |
| Feb 10, 2025 | ₱13.80 | ₱13.80 | ₱13.50 | 46K shares | ₱627K | +₱0.02 | +0.15% |
| Feb 07, 2025 | ₱13.78 | ₱14.00 | ₱13.78 | 11K shares | ₱146K | -₱0.02 | -0.14% |
| Feb 06, 2025 | ₱13.80 | ₱13.80 | ₱13.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱13.80 | ₱14.10 | ₱13.80 | 18K shares | ₱248K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱13.80 | ₱14.00 | ₱13.80 | 6K shares | ₱81K | -₱0.20 | -1.43% |
| Feb 03, 2025 | ₱14.00 | ₱14.20 | ₱14.00 | 5K shares | ₱65K | -₱0.20 | -1.41% |
| Jan 31, 2025 | ₱14.20 | ₱14.20 | ₱13.40 | 18K shares | ₱250K | +₱0.20 | +1.43% |
| Jan 30, 2025 | ₱14.00 | ₱14.00 | ₱13.98 | 19K shares | ₱267K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱14.00 | ₱14.04 | ₱14.00 | 15K shares | ₱209K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱14.00 | ₱14.16 | ₱14.00 | 22K shares | ₱302K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱14.00 | ₱14.00 | ₱13.70 | 75K shares | ₱1.05 Million | +₱0.31 | +2.19% |
| Jan 23, 2025 | ₱13.70 | ₱14.00 | ₱13.70 | 78K shares | ₱1.08 Million | -₱0.10 | -0.72% |
| Jan 22, 2025 | ₱13.80 | ₱14.20 | ₱13.40 | 17K shares | ₱239K | -₱0.27 | -1.99% |
| Jan 21, 2025 | ₱14.08 | ₱14.08 | ₱14.00 | 12K shares | ₱170K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱14.08 | ₱14.10 | ₱13.70 | 4K shares | ₱51K | -₱0.02 | -0.14% |
This historical data puts the recent movement of the ANS stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ANS sits within its recent range.
Price & Volume Charts
Visual representation of ANS historical performance for the selected period
Historical Price Chart
The chart displays ANS closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ANS price history for the selected period
Dec
2025
December 15, 2025
Biggest Daily Gain
₱13.86
(+7.28%)
Single-day gain of 7.28% with ₱1.01 price increase, the largest percentage rise in this period, with 6K shares changing hands
Dec
2025
December 09, 2025
Lowest Price
₱12.40
Lowest price of ₱12.40 recorded, marking the period's minimum valuation, with a -9.88% decline on that day
Dec
2025
December 09, 2025
Biggest Daily Loss
₱12.40
(-9.88%)
Single-day loss of -9.88% with ₱1.23 price decrease, the largest percentage drop in this period, with 27K shares traded during the decline
Sep
2025
September 08, 2025
Highest Price
₱15.26
Peak price of ₱15.26 reached during this period, representing the stock's maximum value, with 23K shares traded and +2.83% price movement on that day
May
2025
May 15, 2025
Highest Trading Volume
₱13.50
1.19M Shares (₱16.06M total value)
Most actively traded day with 1.19M shares (₱16.06M total value) at ₱13.50 per share, indicating peak investor activity
Historical Insights
Statistical analysis of ANS price movements for the selected period
Long-Term Trend (MA200)
Bullish
ANS is trading 2.16% above the 200-day Moving Average (₱14.19). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
ANS showed moderate volatility with a standard deviation of 2.29% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from January 19, 2025 to January 19, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ANS recorded 98 positive days, 94 negative days, and 51 unchanged days, resulting in a win rate of 40.3% for the period.
Average Daily Change
+0.04%
The stock demonstrated an average daily change of +0.04%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.86
The trading range spread for ANS was ₱2.86, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ANS by sector and industry.
Historical Price Data FAQs
Common questions about ANS stock price history page
What is the ANS stock price history page?
The ANS stock price history page provides comprehensive historical trading data for A. Soriano Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ANS's 52-week trading range?
ANS has traded between ₱12.40 and ₱15.26 over the past 52 weeks for A. Soriano Corporation, representing a price range of 23.1%. Currently trading at ₱14.50, the stock is 16.9% above its 52-week low and 5.0% below its 52-week high.
How has ANS performed year-to-date (YTD)?
Year-to-date in 2026, ANS has declined 0.5% from ₱14.58 to ₱14.50 for A. Soriano Corporation. The stock reached a YTD high of ₱14.70 and a low of ₱13.94.
What is ANS's 50-day moving average (MA50)?
The 50-day moving average for A. Soriano Corporation (ANS) is ₱13.92. The stock is currently trading above this level at ₱14.50, which is 4.2% above the 50-day MA.
What is ANS's 200-day moving average (MA200)?
The 200-day moving average for A. Soriano Corporation (ANS) is ₱14.19. The stock is currently trading above this key long-term indicator at ₱14.50, which is 2.2% above the 200-day MA.