ANS Stock Price History - A. Soriano Corporation
Best Day
₱15.26
September 08, 2025
Worst Day
₱13.02
May 26, 2025
Average Volume
45K
Daily Average
Most Traded
1.19M
May 15, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱13.38 | ₱13.78 | ₱13.38 | 14K shares | ₱187K | -₱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% |
| Jan 17, 2025 | ₱14.10 | ₱14.10 | ₱13.70 | 12K shares | ₱169K | +₱0.10 | +0.71% |
| Jan 16, 2025 | ₱14.00 | ₱14.08 | ₱14.00 | 8K shares | ₱111K | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱14.00 | ₱14.18 | ₱13.96 | 25K shares | ₱344K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱14.00 | ₱14.00 | ₱13.98 | 117K shares | ₱1.63 Million | +₱0.02 | +0.14% |
| Jan 13, 2025 | ₱13.98 | ₱14.16 | ₱13.62 | 24K shares | ₱332K | +₱0.06 | +0.43% |
| Jan 10, 2025 | ₱13.92 | ₱14.00 | ₱13.92 | 7K shares | ₱94K | +₱0.33 | +2.35% |
| Jan 09, 2025 | ₱13.60 | ₱13.90 | ₱13.60 | 21K shares | ₱285K | -₱0.20 | -1.45% |
| Jan 08, 2025 | ₱13.80 | ₱13.90 | ₱13.80 | 16K shares | ₱228K | -₱0.10 | -0.72% |
| Jan 07, 2025 | ₱13.90 | ₱13.96 | ₱13.70 | 22K shares | ₱311K | +₱0.10 | +0.72% |
| Jan 06, 2025 | ₱13.80 | ₱14.00 | ₱13.60 | 131K shares | ₱1.83 Million | +₱0.14 | +1.02% |
| Jan 03, 2025 | ₱13.66 | ₱14.00 | ₱13.62 | 595K shares | ₱8.17 Million | +₱0.04 | +0.29% |
| Jan 02, 2025 | ₱13.62 | ₱13.68 | ₱13.50 | 32K shares | ₱431K | -₱0.06 | -0.44% |
| Dec 27, 2024 | ₱13.68 | ₱13.68 | ₱13.50 | 11K shares | ₱143K | +₱0.12 | +0.88% |
| Dec 26, 2024 | ₱13.56 | ₱13.98 | ₱13.08 | 18K shares | ₱236K | +₱0.16 | +1.19% |
| Dec 23, 2024 | ₱13.40 | ₱13.50 | ₱13.10 | 58K shares | ₱775K | -₱0.10 | -0.74% |
| Dec 20, 2024 | ₱13.50 | ₱13.50 | ₱13.20 | 52K shares | ₱691K | +₱0.10 | +0.75% |
| Dec 19, 2024 | ₱13.40 | ₱13.50 | ₱13.14 | 44K shares | ₱581K | +₱0.27 | +1.98% |
| Dec 18, 2024 | ₱13.14 | ₱13.64 | ₱13.14 | 94K shares | ₱1.25 Million | -₱0.48 | -3.67% |
| Dec 17, 2024 | ₱13.64 | ₱13.70 | ₱13.64 | 7K shares | ₱99K | -₱0.06 | -0.44% |
| Dec 16, 2024 | ₱13.70 | ₱13.70 | ₱13.62 | 16K shares | ₱215K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱13.70 | ₱13.70 | ₱13.62 | 10K shares | ₱132K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱13.70 | ₱13.88 | ₱13.24 | 28K shares | ₱378K | -₱0.18 | -1.30% |
| Dec 11, 2024 | ₱13.88 | ₱13.90 | ₱13.66 | 5K shares | ₱63K | +₱0.22 | +1.61% |
| Dec 10, 2024 | ₱13.66 | ₱13.80 | ₱13.66 | 287K shares | ₱3.93 Million | -₱0.06 | -0.44% |
| Dec 09, 2024 | ₱13.72 | ₱13.78 | ₱13.40 | 22K shares | ₱293K | -₱0.06 | -0.44% |
| Dec 06, 2024 | ₱13.78 | ₱13.88 | ₱12.90 | 49K shares | ₱637K | +₱0.74 | +5.35% |
| Dec 05, 2024 | ₱13.08 | ₱13.68 | ₱13.08 | 92K shares | ₱1.23 Million | -₱0.57 | -4.39% |
| Dec 04, 2024 | ₱13.68 | ₱13.70 | ₱13.12 | 7K shares | ₱93K | +₱0.58 | +4.27% |
| Dec 03, 2024 | ₱13.12 | ₱13.90 | ₱13.12 | 37K shares | ₱505K | -₱0.67 | -5.07% |
| Dec 02, 2024 | ₱13.82 | ₱13.82 | ₱13.76 | 12K shares | ₱163K | +₱0.85 | +6.14% |
| Nov 29, 2024 | ₱13.02 | ₱14.00 | ₱13.02 | 41K shares | ₱567K | -₱0.55 | -4.26% |
| Nov 28, 2024 | ₱13.60 | ₱13.98 | ₱13.00 | 59K shares | ₱784K | -₱0.37 | -2.72% |
| Nov 27, 2024 | ₱13.98 | ₱14.00 | ₱13.80 | 25K shares | ₱351K | -₱0.02 | -0.14% |
| Nov 26, 2024 | ₱14.00 | ₱14.00 | ₱13.80 | 29K shares | ₱398K | +₱0.18 | +1.30% |
| Nov 25, 2024 | ₱13.82 | ₱14.20 | ₱13.82 | 13K shares | ₱174K | -₱0.37 | -2.68% |
| Nov 22, 2024 | ₱14.20 | ₱14.54 | ₱13.98 | 26K shares | ₱373K | -₱0.33 | -2.34% |
| Nov 21, 2024 | ₱14.54 | ₱14.64 | ₱13.82 | 23K shares | ₱320K | +₱0.56 | +3.86% |
| Nov 20, 2024 | ₱14.00 | ₱15.10 | ₱14.00 | 64K shares | ₱892K | -₱1.02 | -7.28% |
Advanced Filters
Narrow down the ANS historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of ANS historical performance
The price chart displays ANS closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
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 26, 2025
Lowest Price
₱13.02
Lowest price of ₱13.02 recorded, marking the period's minimum valuation, with a -3.84% decline 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
Dec
2024
December 02, 2024
Biggest Daily Gain
₱13.82
(+6.14%)
Single-day gain of 6.14% with ₱0.85 price increase, the largest percentage rise in this period, with 12K shares changing hands
Nov
2024
November 20, 2024
Biggest Daily Loss
₱14.00
(-7.28%)
Single-day loss of -7.28% with ₱1.02 price decrease, the largest percentage drop in this period, with 64K shares traded during the decline
Historical Insights
Statistical analysis of ANS price movements
Price Volatility
Moderate
ANS showed moderate volatility with a standard deviation of 2.25% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, ANS recorded 96 positive days, 99 negative days, and 50 unchanged days, resulting in a win rate of 39.2% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱2.24
The trading range spread for ANS was ₱2.24, 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 company group
Historical Price Data FAQs
Common questions about ANS stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for ANS historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in ANS insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for ANS?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for ANS historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for ANS?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics