- Stock Price
- Price History
ARA Stock Price History - Araneta Properties, Inc.
Best Day (1Y)
₱0.560
July 10, 2025
Worst Day (1Y)
₱0.260
July 01, 2026
Average Volume (1Y)
356K
Daily Average
Most Traded (1Y)
9.35M
December 29, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Oct 17, 2025 | ₱0.460 | ₱0.460 | ₱0.430 | 90K shares | ₱39K | +₱0.02 | +4.55% |
| Oct 16, 2025 | ₱0.440 | ₱0.450 | ₱0.420 | 410K shares | ₱176K | -₱0.01 | -2.22% |
| Oct 15, 2025 | ₱0.450 | ₱0.470 | ₱0.445 | 530K shares | ₱236K | -₱0.02 | -4.26% |
| Oct 14, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 60K shares | ₱28K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.470 | ₱0.485 | ₱0.460 | 310K shares | ₱146K | -₱0.01 | -3.09% |
| Oct 08, 2025 | ₱0.485 | ₱0.495 | ₱0.460 | 870K shares | ₱403K | -₱0.01 | -2.02% |
| Oct 07, 2025 | ₱0.495 | ₱0.495 | ₱0.470 | 10K shares | ₱5K | +₱0.03 | +5.32% |
| Oct 06, 2025 | ₱0.470 | ₱0.480 | ₱0.470 | 350K shares | ₱165K | -₱0.01 | -2.08% |
| Oct 03, 2025 | ₱0.480 | ₱0.490 | ₱0.480 | 40K shares | ₱19K | -₱0.01 | -2.04% |
| Oct 02, 2025 | ₱0.490 | ₱0.490 | ₱0.470 | 440K shares | ₱208K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.490 | ₱0.495 | ₱0.480 | 130K shares | ₱63K | -₱0.00 | -1.01% |
| Sep 30, 2025 | ₱0.495 | ₱0.495 | ₱0.460 | 270K shares | ₱127K | +₱0.01 | +1.02% |
| Sep 29, 2025 | ₱0.490 | ₱0.490 | ₱0.480 | 490K shares | ₱235K | +₱0.01 | +2.08% |
| Sep 26, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 120K shares | ₱58K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.480 | ₱0.510 | ₱0.480 | 761K shares | ₱365K | -₱0.03 | -5.88% |
| Sep 24, 2025 | ₱0.510 | ₱0.510 | ₱0.485 | 14K shares | ₱7K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.510 | ₱0.510 | ₱0.485 | 250K shares | ₱123K | +₱0.02 | +3.03% |
| Sep 22, 2025 | ₱0.495 | ₱0.520 | ₱0.495 | 54K shares | ₱27K | -₱0.02 | -4.81% |
| Sep 19, 2025 | ₱0.520 | ₱0.540 | ₱0.495 | 50K shares | ₱26K | +₱0.03 | +5.05% |
| Sep 18, 2025 | ₱0.495 | ₱0.500 | ₱0.495 | 66K shares | ₱33K | -₱0.00 | -1.00% |
| Sep 17, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 43K shares | ₱21K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 100K shares | ₱50K | +₱0.01 | +2.04% |
| Sep 15, 2025 | ₱0.490 | ₱0.500 | ₱0.490 | 41K shares | ₱20K | -₱0.01 | -2.00% |
| Sep 12, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 140K shares | ₱69K | +₱0.01 | +2.04% |
| Sep 11, 2025 | ₱0.490 | ₱0.495 | ₱0.485 | 70K shares | ₱34K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.490 | ₱0.510 | ₱0.485 | 170K shares | ₱84K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 50K shares | ₱25K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.490 | ₱0.510 | ₱0.485 | 469K shares | ₱231K | -₱0.01 | -2.00% |
| Sep 05, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 586K shares | ₱298K | -₱0.01 | -1.96% |
| Sep 04, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 232K shares | ₱116K | +₱0.01 | +2.00% |
| Sep 03, 2025 | ₱0.500 | ₱0.540 | ₱0.500 | 2.06M shares | ₱1.05 Million | -₱0.03 | -5.66% |
| Sep 02, 2025 | ₱0.530 | ₱0.580 | ₱0.460 | 7.52M shares | ₱3.96 Million | +₱0.05 | +9.28% |
| Sep 01, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 190K shares | ₱92K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.485 | ₱0.490 | ₱0.465 | 510K shares | ₱240K | -₱0.00 | -1.02% |
| Aug 28, 2025 | ₱0.490 | ₱0.490 | ₱0.480 | 240K shares | ₱115K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.490 | ₱0.510 | ₱0.470 | 583K shares | ₱283K | -₱0.01 | -2.00% |
| Aug 26, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 179K shares | ₱87K | -₱0.01 | -1.96% |
| Aug 22, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 173K shares | ₱87K | +₱0.01 | +2.00% |
| Aug 20, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 210K shares | ₱107K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 60K shares | ₱30K | +₱0.02 | +3.09% |
| Aug 18, 2025 | ₱0.485 | ₱0.485 | ₱0.460 | 80K shares | ₱38K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.485 | ₱0.490 | ₱0.485 | 90K shares | ₱44K | -₱0.00 | -1.02% |
| Aug 14, 2025 | ₱0.490 | ₱0.500 | ₱0.485 | 793K shares | ₱386K | -₱0.01 | -2.00% |
| Aug 13, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 299K shares | ₱150K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 217K shares | ₱109K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 49K shares | ₱25K | -₱0.01 | -1.96% |
| Aug 08, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 1K shares | ₱510 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 63K shares | ₱32K | +₱0.01 | +2.00% |
| Aug 05, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 621K shares | ₱313K | -₱0.01 | -1.96% |
| Aug 04, 2025 | ₱0.510 | ₱0.540 | ₱0.500 | 2.91M shares | ₱1.49 Million | +₱0.01 | +2.00% |
| Aug 01, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 449K shares | ₱227K | -₱0.02 | -3.85% |
| Jul 31, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 63K shares | ₱33K | +₱0.01 | +1.96% |
| Jul 30, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 10K shares | ₱5K | +₱0.01 | +2.00% |
| Jul 29, 2025 | ₱0.500 | ₱0.530 | ₱0.500 | 1.18M shares | ₱595K | -₱0.03 | -5.66% |
| Jul 28, 2025 | ₱0.530 | ₱0.540 | ₱0.500 | 946K shares | ₱490K | +₱0.01 | +1.92% |
| Jul 25, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 80K shares | ₱41K | -₱0.01 | -1.89% |
| Jul 24, 2025 | ₱0.530 | ₱0.530 | ₱0.500 | 205K shares | ₱106K | +₱0.01 | +1.92% |
| Jul 23, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 253K shares | ₱131K | +₱0.01 | +1.96% |
| Jul 22, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 36K shares | ₱18K | -₱0.02 | -3.77% |
| Jul 21, 2025 | ₱0.530 | ₱0.530 | ₱0.500 | 766K shares | ₱402K | +₱0.01 | +1.92% |
| Jul 18, 2025 | ₱0.520 | ₱0.530 | ₱0.500 | 860K shares | ₱433K | -₱0.01 | -1.89% |
| Jul 17, 2025 | ₱0.530 | ₱0.530 | ₱0.500 | 378K shares | ₱190K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.530 | ₱0.540 | ₱0.500 | 956K shares | ₱490K | -₱0.01 | -1.85% |
| Jul 15, 2025 | ₱0.540 | ₱0.560 | ₱0.520 | 845K shares | ₱454K | +₱0.02 | +3.85% |
| Jul 14, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 971K shares | ₱505K | -₱0.02 | -3.70% |
| Jul 11, 2025 | ₱0.540 | ₱0.560 | ₱0.520 | 2.90M shares | ₱1.58 Million | -₱0.02 | -3.57% |
| Jul 10, 2025 | ₱0.560 | ₱0.570 | ₱0.540 | 2.07M shares | ₱1.16 Million | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.560 | ₱0.580 | ₱0.495 | 5.50M shares | ₱3.03 Million | +₱0.04 | +7.69% |
| Jul 08, 2025 | ₱0.520 | ₱0.560 | ₱0.495 | 1.62M shares | ₱862K | +₱0.02 | +4.00% |
| Jul 07, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 100K shares | ₱50K | +₱0.02 | +3.09% |
| Jul 04, 2025 | ₱0.485 | ₱0.485 | ₱0.480 | 1.03M shares | ₱496K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.485 | ₱0.520 | ₱0.480 | 1.04M shares | ₱506K | -₱0.03 | -6.73% |
| Jul 02, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 98K shares | ₱50K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.520 | ₱0.530 | ₱0.520 | 105K shares | ₱55K | ₱0.00 | 0.00% |
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
Jul
2026
July 01, 2026
Lowest Price
₱0.260
Lowest price of ₱0.260 recorded, marking the period's minimum valuation, with a -3.70% decline on that day
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
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
Sep
2025
September 02, 2025
Biggest Daily Gain
₱0.530
(+9.28%)
Single-day gain of 9.28% with ₱0.05 price increase, the largest percentage rise in this period, with 7.52M shares changing hands
Jul
2025
July 10, 2025
Highest Price
₱0.560
Peak price of ₱0.560 reached during this period, representing the stock's maximum value, with 2.07M shares traded
Historical Insights
Statistical analysis of ARA price movements for the selected period
Long-Term Trend (MA200)
Bearish
ARA is trading 32.27% below the 200-day Moving Average (₱0.380). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
ARA showed moderate volatility with a standard deviation of 2.82% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from July 01, 2025 to July 01, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, ARA recorded 61 positive days, 81 negative days, and 103 unchanged days, resulting in a win rate of 24.9% for the period.
Average Daily Change
-0.24%
The stock demonstrated an average daily change of -0.24%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.30
The trading range spread for ARA was ₱0.30, 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 ₱0.56 over the past 52 weeks for Araneta Properties, Inc., representing a price range of 115.4%. Currently trading at ₱0.26, the stock is 0.0% above its 52-week low and 53.6% below its 52-week high.
How has ARA performed year-to-date (YTD)?
Year-to-date in 2026, ARA has declined 35.8% from ₱0.41 to ₱0.26 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 ₱0.29. The stock is currently trading below this level at ₱0.26, which is 10.2% 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 ₱0.38. The stock is currently trading below this key long-term indicator at ₱0.26, which is 32.3% below the 200-day MA.