- Stock Price
- Price History
ARA Stock Price History - Araneta Properties, Inc.
Best Day (1Y)
₱0.450
December 03, 2025
Worst Day (1Y)
₱0.255
October 15, 2026
Average Volume (1Y)
211K
Daily Average
Most Traded (1Y)
9.35M
December 29, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | ₱0.265 | ₱0.265 | ₱0.255 | 10K shares | ₱3K | +₱0.01 | +3.92% |
| Oct 15, 2026 | ₱0.255 | ₱0.255 | ₱0.255 | 20K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 14, 2026 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2026 | ₱0.255 | ₱0.270 | ₱0.255 | 480K shares | ₱123K | -₱0.01 | -5.56% |
| Oct 12, 2026 | ₱0.270 | ₱0.270 | ₱0.265 | 20K shares | ₱5K | +₱0.01 | +1.89% |
| Oct 09, 2026 | ₱0.265 | ₱0.270 | ₱0.255 | 30K shares | ₱8K | +₱0.01 | +3.92% |
| Oct 08, 2026 | ₱0.255 | ₱0.260 | ₱0.255 | 260K shares | ₱66K | -₱0.00 | -1.92% |
| Oct 07, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 100K shares | ₱26K | ₱0.00 | 0.00% |
| Oct 06, 2026 | ₱0.260 | ₱0.260 | ₱0.255 | 250K shares | ₱65K | +₱0.01 | +1.96% |
| Oct 05, 2026 | ₱0.255 | ₱0.280 | ₱0.255 | 280K shares | ₱73K | -₱0.02 | -8.93% |
| Oct 02, 2026 | ₱0.280 | ₱0.290 | ₱0.265 | 30K shares | ₱9K | +₱0.02 | +5.66% |
| Oct 01, 2026 | ₱0.265 | ₱0.275 | ₱0.265 | 10K shares | ₱3K | -₱0.01 | -3.64% |
| Sep 30, 2026 | ₱0.275 | ₱0.275 | ₱0.275 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2026 | ₱0.275 | ₱0.275 | ₱0.275 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 28, 2026 | ₱0.275 | ₱0.290 | ₱0.260 | 260K shares | ₱69K | -₱0.01 | -5.17% |
| Sep 25, 2026 | ₱0.290 | ₱0.295 | ₱0.265 | 70K shares | ₱19K | -₱0.00 | -1.69% |
| Sep 24, 2026 | ₱0.295 | ₱0.295 | ₱0.295 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2026 | ₱0.295 | ₱0.320 | ₱0.295 | 280K shares | ₱84K | -₱0.01 | -4.84% |
| Sep 22, 2026 | ₱0.310 | ₱0.335 | ₱0.260 | 1.25M shares | ₱364K | +₱0.06 | +19.23% |
| Sep 21, 2026 | ₱0.260 | ₱0.270 | ₱0.260 | 10K shares | ₱3K | -₱0.01 | -3.70% |
| Sep 18, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱0.270 | ₱0.275 | ₱0.260 | 80K shares | ₱22K | +₱0.01 | +3.85% |
| Sep 16, 2026 | ₱0.260 | ₱0.265 | ₱0.260 | 10K shares | ₱3K | -₱0.00 | -1.89% |
| Sep 15, 2026 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 14, 2026 | ₱0.265 | ₱0.265 | ₱0.260 | 440K shares | ₱115K | +₱0.01 | +1.92% |
| Sep 11, 2026 | ₱0.260 | ₱0.280 | ₱0.260 | 170K shares | ₱45K | -₱0.02 | -7.14% |
| Sep 10, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 07, 2026 | ₱0.280 | ₱0.280 | ₱0.260 | 430K shares | ₱115K | +₱0.01 | +3.70% |
| Sep 04, 2026 | ₱0.270 | ₱0.280 | ₱0.270 | 70K shares | ₱19K | -₱0.01 | -3.57% |
| Sep 03, 2026 | ₱0.280 | ₱0.280 | ₱0.270 | 10K shares | ₱3K | +₱0.01 | +3.70% |
| Sep 02, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 60K shares | ₱16K | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱0.270 | ₱0.285 | ₱0.270 | 690K shares | ₱186K | -₱0.01 | -5.26% |
| Aug 27, 2026 | ₱0.285 | ₱0.285 | ₱0.280 | 60K shares | ₱17K | +₱0.01 | +1.79% |
| Aug 26, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱0.280 | ₱0.300 | ₱0.280 | 540K shares | ₱151K | -₱0.02 | -6.67% |
| Aug 24, 2026 | ₱0.300 | ₱0.300 | ₱0.285 | 130K shares | ₱39K | +₱0.02 | +5.26% |
| Aug 20, 2026 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱0.285 | ₱0.285 | ₱0.285 | 50K shares | ₱14K | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱0.285 | ₱0.285 | ₱0.285 | 190K shares | ₱54K | ₱0.00 | 0.00% |
| Aug 17, 2026 | ₱0.285 | ₱0.285 | ₱0.270 | 70K shares | ₱20K | +₱0.02 | +5.56% |
| Aug 14, 2026 | ₱0.270 | ₱0.270 | ₱0.260 | 780K shares | ₱203K | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 20K shares | ₱5K | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.270 | ₱0.270 | ₱0.260 | 610K shares | ₱163K | +₱0.01 | +3.85% |
| Aug 05, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.260 | ₱0.265 | ₱0.255 | 260K shares | ₱67K | -₱0.00 | -1.89% |
| Jul 28, 2026 | ₱0.265 | ₱0.265 | ₱0.265 | 10K shares | ₱3K | -₱0.00 | -1.85% |
| Jul 27, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 180K shares | ₱49K | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.270 | ₱0.295 | ₱0.270 | 60K shares | ₱16K | -₱0.02 | -8.47% |
| Jul 23, 2026 | ₱0.295 | ₱0.295 | ₱0.295 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱0.295 | ₱0.295 | ₱0.270 | 420K shares | ₱117K | +₱0.03 | +9.26% |
| Jul 21, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.270 | ₱0.275 | ₱0.270 | 220K shares | ₱60K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.270 | ₱0.275 | ₱0.270 | 20K shares | ₱5K | -₱0.00 | -1.82% |
| Jul 16, 2026 | ₱0.275 | ₱0.275 | ₱0.270 | 250K shares | ₱68K | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱0.275 | ₱0.275 | ₱0.275 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.275 | ₱0.290 | ₱0.275 | 20K shares | ₱6K | -₱0.01 | -5.17% |
| Jul 13, 2026 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.290 | ₱0.305 | ₱0.260 | 1.20M shares | ₱336K | +₱0.03 | +11.54% |
| Jul 08, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 50K shares | ₱13K | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱0.260 | ₱0.270 | ₱0.260 | 130K shares | ₱34K | -₱0.01 | -3.70% |
| Jun 30, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.270 | ₱0.270 | ₱0.265 | 20K shares | ₱5K | +₱0.01 | +1.89% |
| Jun 25, 2026 | ₱0.265 | ₱0.270 | ₱0.265 | 180K shares | ₱48K | -₱0.00 | -1.85% |
| Jun 24, 2026 | ₱0.270 | ₱0.280 | ₱0.270 | 280K shares | ₱78K | -₱0.00 | -1.82% |
| Jun 23, 2026 | ₱0.275 | ₱0.275 | ₱0.260 | 220K shares | ₱61K | +₱0.02 | +5.77% |
| Jun 22, 2026 | ₱0.260 | ₱0.275 | ₱0.260 | 230K shares | ₱60K | -₱0.01 | -5.45% |
| Jun 19, 2026 | ₱0.275 | ₱0.275 | ₱0.275 | 40K shares | ₱11K | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.275 | ₱0.275 | ₱0.275 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.275 | ₱0.275 | ₱0.260 | 50K shares | ₱14K | +₱0.02 | +5.77% |
| Jun 16, 2026 | ₱0.260 | ₱0.260 | ₱0.250 | 230K shares | ₱58K | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 20K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.260 | ₱0.260 | ₱0.250 | 1.61M shares | ₱414K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.260 | ₱0.275 | ₱0.260 | 420K shares | ₱112K | -₱0.01 | -5.45% |
| Jun 09, 2026 | ₱0.275 | ₱0.280 | ₱0.275 | 190K shares | ₱53K | -₱0.00 | -1.79% |
| Jun 08, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.280 | ₱0.285 | ₱0.280 | 80K shares | ₱23K | -₱0.00 | -1.75% |
| Jun 04, 2026 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.285 | ₱0.285 | ₱0.280 | 180K shares | ₱51K | +₱0.01 | +1.79% |
| Jun 02, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.280 | ₱0.285 | ₱0.280 | 230K shares | ₱64K | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.280 | ₱0.290 | ₱0.280 | 370K shares | ₱104K | -₱0.01 | -3.45% |
| May 25, 2026 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2026 | ₱0.290 | ₱0.290 | ₱0.285 | 50K shares | ₱14K | +₱0.01 | +1.75% |
| May 21, 2026 | ₱0.285 | ₱0.285 | ₱0.275 | 360K shares | ₱102K | +₱0.01 | +3.64% |
| May 20, 2026 | ₱0.275 | ₱0.275 | ₱0.275 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.275 | ₱0.285 | ₱0.275 | 80K shares | ₱22K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.275 | ₱0.285 | ₱0.275 | 150K shares | ₱41K | -₱0.01 | -3.51% |
| May 15, 2026 | ₱0.285 | ₱0.300 | ₱0.280 | 510K shares | ₱143K | -₱0.01 | -5.00% |
| May 14, 2026 | ₱0.300 | ₱0.300 | ₱0.295 | 20K shares | ₱6K | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.300 | ₱0.305 | ₱0.300 | 200K shares | ₱60K | -₱0.00 | -1.64% |
| May 12, 2026 | ₱0.305 | ₱0.305 | ₱0.305 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.305 | ₱0.320 | ₱0.300 | 80K shares | ₱25K | -₱0.01 | -4.69% |
| May 08, 2026 | ₱0.320 | ₱0.320 | ₱0.305 | 90K shares | ₱29K | +₱0.02 | +4.92% |
| May 07, 2026 | ₱0.305 | ₱0.305 | ₱0.305 | 60K shares | ₱18K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱0.305 | ₱0.315 | ₱0.300 | 750K shares | ₱229K | -₱0.01 | -3.17% |
| May 05, 2026 | ₱0.315 | ₱0.315 | ₱0.315 | 50K shares | ₱16K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.315 | ₱0.340 | ₱0.315 | 390K shares | ₱123K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.315 | ₱0.330 | ₱0.315 | 150K shares | ₱47K | -₱0.01 | -4.55% |
| Apr 29, 2026 | ₱0.330 | ₱0.330 | ₱0.330 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.330 | ₱0.330 | ₱0.330 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.330 | ₱0.330 | ₱0.310 | 10K shares | ₱3K | +₱0.02 | +6.45% |
| Apr 24, 2026 | ₱0.310 | ₱0.320 | ₱0.310 | 520K shares | ₱166K | -₱0.01 | -3.13% |
| Apr 23, 2026 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.320 | ₱0.350 | ₱0.320 | 180K shares | ₱60K | -₱0.03 | -8.57% |
| Apr 20, 2026 | ₱0.350 | ₱0.350 | ₱0.325 | 80K shares | ₱27K | +₱0.03 | +7.69% |
| Apr 17, 2026 | ₱0.325 | ₱0.360 | ₱0.325 | 410K shares | ₱135K | -₱0.01 | -4.41% |
| Apr 16, 2026 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.340 | ₱0.350 | ₱0.335 | 860K shares | ₱295K | +₱0.01 | +1.49% |
| Apr 14, 2026 | ₱0.335 | ₱0.335 | ₱0.335 | 40K shares | ₱13K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.335 | ₱0.335 | ₱0.330 | 70K shares | ₱23K | +₱0.01 | +1.52% |
| Apr 07, 2026 | ₱0.330 | ₱0.335 | ₱0.315 | 60K shares | ₱20K | +₱0.02 | +4.76% |
| Apr 06, 2026 | ₱0.315 | ₱0.335 | ₱0.315 | 1.03M shares | ₱325K | -₱0.02 | -5.97% |
| Apr 01, 2026 | ₱0.335 | ₱0.335 | ₱0.335 | 30K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱0.335 | ₱0.345 | ₱0.305 | 100K shares | ₱32K | -₱0.01 | -2.90% |
| Mar 30, 2026 | ₱0.345 | ₱0.345 | ₱0.345 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.345 | ₱0.345 | ₱0.330 | 80K shares | ₱27K | +₱0.02 | +4.55% |
| Mar 26, 2026 | ₱0.330 | ₱0.340 | ₱0.330 | 700K shares | ₱231K | -₱0.01 | -2.94% |
| Mar 25, 2026 | ₱0.340 | ₱0.340 | ₱0.340 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.340 | ₱0.345 | ₱0.335 | 240K shares | ₱82K | +₱0.01 | +1.49% |
| Mar 23, 2026 | ₱0.335 | ₱0.350 | ₱0.335 | 400K shares | ₱135K | -₱0.01 | -4.29% |
| Mar 19, 2026 | ₱0.350 | ₱0.390 | ₱0.350 | 80K shares | ₱30K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.350 | ₱0.350 | ₱0.350 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.350 | ₱0.370 | ₱0.350 | 140K shares | ₱49K | -₱0.02 | -5.41% |
| Mar 16, 2026 | ₱0.370 | ₱0.370 | ₱0.370 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.370 | ₱0.370 | ₱0.370 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.370 | ₱0.370 | ₱0.370 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.370 | ₱0.380 | ₱0.370 | 40K shares | ₱15K | -₱0.01 | -2.63% |
| Mar 10, 2026 | ₱0.380 | ₱0.380 | ₱0.350 | 10K shares | ₱4K | +₱0.03 | +8.57% |
| Mar 09, 2026 | ₱0.350 | ₱0.380 | ₱0.350 | 440K shares | ₱157K | -₱0.03 | -7.89% |
| Mar 06, 2026 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.380 | ₱0.380 | ₱0.370 | 60K shares | ₱23K | +₱0.01 | +2.70% |
| Mar 04, 2026 | ₱0.370 | ₱0.380 | ₱0.370 | 130K shares | ₱49K | -₱0.01 | -2.63% |
| Mar 03, 2026 | ₱0.380 | ₱0.380 | ₱0.360 | 40K shares | ₱15K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.380 | ₱0.380 | ₱0.380 | 40K shares | ₱15K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱0.380 | ₱0.390 | ₱0.380 | 180K shares | ₱68K | -₱0.01 | -2.56% |
| Feb 26, 2026 | ₱0.390 | ₱0.390 | ₱0.390 | 90K shares | ₱35K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.390 | ₱0.400 | ₱0.375 | 290K shares | ₱113K | +₱0.02 | +4.00% |
| Feb 24, 2026 | ₱0.375 | ₱0.375 | ₱0.365 | 280K shares | ₱103K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.375 | ₱0.375 | ₱0.375 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.375 | ₱0.375 | ₱0.370 | 20K shares | ₱8K | +₱0.01 | +1.35% |
| Feb 19, 2026 | ₱0.370 | ₱0.370 | ₱0.370 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.370 | ₱0.370 | ₱0.370 | 160K shares | ₱59K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.370 | ₱0.375 | ₱0.370 | 430K shares | ₱160K | -₱0.00 | -1.33% |
| Feb 13, 2026 | ₱0.375 | ₱0.375 | ₱0.375 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.375 | ₱0.375 | ₱0.375 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.375 | ₱0.375 | ₱0.375 | 250K shares | ₱94K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱0.375 | ₱0.385 | ₱0.370 | 520K shares | ₱196K | +₱0.01 | +1.35% |
| Feb 09, 2026 | ₱0.370 | ₱0.395 | ₱0.370 | 680K shares | ₱253K | -₱0.02 | -6.33% |
| Feb 06, 2026 | ₱0.395 | ₱0.395 | ₱0.380 | 20K shares | ₱8K | +₱0.02 | +3.95% |
| Feb 05, 2026 | ₱0.380 | ₱0.385 | ₱0.380 | 550K shares | ₱210K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱0.380 | ₱0.400 | ₱0.380 | 460K shares | ₱177K | -₱0.00 | -1.30% |
| Feb 03, 2026 | ₱0.385 | ₱0.400 | ₱0.385 | 390K shares | ₱151K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱0.385 | ₱0.395 | ₱0.380 | 850K shares | ₱327K | -₱0.01 | -2.53% |
| Jan 30, 2026 | ₱0.395 | ₱0.415 | ₱0.380 | 720K shares | ₱284K | +₱0.01 | +1.28% |
| Jan 29, 2026 | ₱0.390 | ₱0.395 | ₱0.390 | 130K shares | ₱51K | -₱0.00 | -1.27% |
| Jan 28, 2026 | ₱0.395 | ₱0.405 | ₱0.390 | 220K shares | ₱87K | -₱0.02 | -4.82% |
| Jan 27, 2026 | ₱0.415 | ₱0.415 | ₱0.400 | 150K shares | ₱59K | +₱0.02 | +3.75% |
| Jan 26, 2026 | ₱0.400 | ₱0.405 | ₱0.395 | 20K shares | ₱8K | -₱0.00 | -1.23% |
| Jan 23, 2026 | ₱0.405 | ₱0.405 | ₱0.400 | 40K shares | ₱16K | +₱0.01 | +1.25% |
| Jan 22, 2026 | ₱0.400 | ₱0.400 | ₱0.385 | 140K shares | ₱56K | +₱0.01 | +2.56% |
| Jan 21, 2026 | ₱0.390 | ₱0.410 | ₱0.390 | 60K shares | ₱24K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.390 | ₱0.400 | ₱0.390 | 220K shares | ₱86K | -₱0.01 | -2.50% |
| Jan 19, 2026 | ₱0.400 | ₱0.410 | ₱0.395 | 710K shares | ₱284K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.400 | ₱0.405 | ₱0.400 | 50K shares | ₱20K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.400 | ₱0.410 | ₱0.400 | 210K shares | ₱84K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱0.400 | ₱0.420 | ₱0.400 | 1.93M shares | ₱774K | -₱0.00 | -1.23% |
| Jan 13, 2026 | ₱0.405 | ₱0.420 | ₱0.405 | 120K shares | ₱49K | -₱0.01 | -3.57% |
| Jan 12, 2026 | ₱0.420 | ₱0.420 | ₱0.415 | 40K shares | ₱17K | +₱0.01 | +1.20% |
| Jan 09, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 50K shares | ₱21K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.415 | ₱0.415 | ₱0.400 | 550K shares | ₱227K | +₱0.02 | +3.75% |
| Jan 07, 2026 | ₱0.400 | ₱0.405 | ₱0.400 | 250K shares | ₱100K | -₱0.00 | -1.23% |
| Jan 06, 2026 | ₱0.405 | ₱0.420 | ₱0.405 | 620K shares | ₱252K | -₱0.00 | -1.22% |
| Jan 05, 2026 | ₱0.410 | ₱0.410 | ₱0.405 | 270K shares | ₱110K | +₱0.01 | +1.23% |
| Jan 02, 2026 | ₱0.405 | ₱0.425 | ₱0.400 | 20K shares | ₱8K | +₱0.01 | +1.25% |
| Dec 29, 2025 | ₱0.400 | ₱0.415 | ₱0.400 | 9.35M shares | ₱3.83 Million | -₱0.01 | -3.61% |
| Dec 26, 2025 | ₱0.415 | ₱0.415 | ₱0.410 | 120K shares | ₱50K | +₱0.01 | +1.22% |
| Dec 23, 2025 | ₱0.410 | ₱0.410 | ₱0.405 | 620K shares | ₱254K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.410 | ₱0.430 | ₱0.405 | 230K shares | ₱93K | -₱0.02 | -4.65% |
| Dec 19, 2025 | ₱0.430 | ₱0.430 | ₱0.425 | 150K shares | ₱64K | +₱0.01 | +1.18% |
| Dec 18, 2025 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.425 | ₱0.440 | ₱0.400 | 720K shares | ₱294K | -₱0.01 | -3.41% |
| Dec 16, 2025 | ₱0.440 | ₱0.440 | ₱0.440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.440 | ₱0.440 | ₱0.400 | 450K shares | ₱185K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.440 | ₱0.445 | ₱0.440 | 200K shares | ₱88K | -₱0.00 | -1.12% |
| Dec 11, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.445 | ₱0.450 | ₱0.420 | 130K shares | ₱55K | -₱0.00 | -1.11% |
| Dec 03, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.450 | ₱0.450 | ₱0.420 | 40K shares | ₱18K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.450 | ₱0.450 | ₱0.440 | 190K shares | ₱83K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱0.450 | ₱0.450 | ₱0.420 | 100K shares | ₱44K | +₱0.03 | +7.14% |
| Nov 27, 2025 | ₱0.420 | ₱0.430 | ₱0.420 | 360K shares | ₱151K | -₱0.01 | -2.33% |
| Nov 26, 2025 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.430 | ₱0.430 | ₱0.415 | 110K shares | ₱46K | +₱0.02 | +3.61% |
| Nov 24, 2025 | ₱0.415 | ₱0.420 | ₱0.410 | 530K shares | ₱216K | +₱0.01 | +1.22% |
| Nov 21, 2025 | ₱0.410 | ₱0.440 | ₱0.400 | 270K shares | ₱111K | -₱0.02 | -4.65% |
| Nov 20, 2025 | ₱0.430 | ₱0.435 | ₱0.425 | 50K shares | ₱21K | -₱0.01 | -2.27% |
| Nov 19, 2025 | ₱0.440 | ₱0.440 | ₱0.400 | 320K shares | ₱132K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.440 | ₱0.440 | ₱0.420 | 510K shares | ₱211K | +₱0.02 | +4.76% |
| Nov 17, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.420 | ₱0.420 | ₱0.400 | 110K shares | ₱45K | +₱0.01 | +2.44% |
| Nov 11, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.410 | ₱0.410 | ₱0.390 | 20K shares | ₱8K | -₱0.00 | -1.20% |
| Nov 07, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 130K shares | ₱54K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.415 | ₱0.415 | ₱0.395 | 40K shares | ₱16K | +₱0.02 | +5.06% |
| Nov 04, 2025 | ₱0.395 | ₱0.435 | ₱0.385 | 310K shares | ₱121K | -₱0.04 | -9.20% |
| Nov 03, 2025 | ₱0.435 | ₱0.435 | ₱0.435 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.435 | ₱0.440 | ₱0.435 | 10K shares | ₱4K | -₱0.00 | -1.14% |
| Oct 29, 2025 | ₱0.440 | ₱0.440 | ₱0.440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.440 | ₱0.440 | ₱0.430 | 120K shares | ₱52K | +₱0.01 | +2.33% |
| Oct 27, 2025 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.430 | ₱0.450 | ₱0.380 | 280K shares | ₱115K | -₱0.02 | -4.44% |
| Oct 23, 2025 | ₱0.450 | ₱0.450 | ₱0.425 | 70K shares | ₱30K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.450 | ₱0.450 | ₱0.440 | 50K shares | ₱22K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.450 | ₱0.460 | ₱0.450 | 130K shares | ₱59K | -₱0.01 | -2.17% |
This historical data puts the recent movement of the ARA 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 ARA sits within its recent range.
Price & Volume Charts
Visual representation of ARA historical performance for the selected period
Historical Price Chart
The chart displays ARA 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 ARA price history for the selected period
Oct
2026
October 15, 2026
Lowest Price
₱0.255
Lowest price of ₱0.255 recorded, marking the period's minimum valuation
Sep
2026
September 22, 2026
Biggest Daily Gain
₱0.310
(+19.23%)
Single-day gain of 19.23% with ₱0.06 price increase, the largest percentage rise in this period, with 1.25M shares changing hands
Dec
2025
December 29, 2025
Highest Trading Volume
₱0.400
9.35M Shares (₱3.74M total value)
Most actively traded day with 9.35M shares (₱3.74M total value) at ₱0.400 per share, indicating peak investor activity
Dec
2025
December 03, 2025
Highest Price
₱0.450
Peak price of ₱0.450 reached during this period, representing the stock's maximum value, with 0 shares traded
Nov
2025
November 04, 2025
Biggest Daily Loss
₱0.395
(-9.20%)
Single-day loss of -9.20% with ₱0.04 price decrease, the largest percentage drop in this period, with 310K shares traded during the decline
Historical Insights
Statistical analysis of ARA price movements for the selected period
Long-Term Trend (MA200)
Bearish
ARA is trading 15.9% below the 200-day Moving Average (₱0.320). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
ARA showed high volatility with a standard deviation of 3.23% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from October 18, 2025 to October 18, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ARA recorded 53 positive days, 69 negative days, and 121 unchanged days, resulting in a win rate of 21.8% for the period.
Average Daily Change
-0.18%
The stock demonstrated an average daily change of -0.18%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.20
The trading range spread for ARA was ₱0.20, 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 ARA by sector and industry.
Historical Price Data FAQs
Common questions about ARA stock price history page
What is the ARA stock price history page?
The ARA stock price history page provides comprehensive historical trading data for Araneta Properties, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ARA's 52-week trading range?
ARA has traded between ₱0.26 and ₱0.46 over the past 52 weeks for Araneta Properties, Inc., representing a price range of 80.4%. Currently trading at ₱0.27, the stock is 3.9% above its 52-week low and 42.4% below its 52-week high.
How has ARA performed year-to-date (YTD)?
Year-to-date in 2026, ARA has declined 34.6% from ₱0.41 to ₱0.27 for Araneta Properties, Inc.. The stock reached a YTD high of ₱0.42 and a low of ₱0.26.
What is ARA's 50-day moving average (MA50)?
The 50-day moving average for Araneta Properties, Inc. (ARA) is ₱0.27. The stock is currently trading below this level at ₱0.27, which is 3.0% below the 50-day MA.
What is ARA's 200-day moving average (MA200)?
The 200-day moving average for Araneta Properties, Inc. (ARA) is ₱0.32. The stock is currently trading below this key long-term indicator at ₱0.27, which is 15.9% below the 200-day MA.