ARA Stock Price History - Araneta Properties, Inc.
Best Day (1Y)
₱0.810
March 12, 2025
Worst Day (1Y)
₱0.395
November 04, 2025
Average Volume (1Y)
850K
Daily Average
Most Traded (1Y)
11.15M
March 12, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Jun 30, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 12K shares | ₱6K | +₱0.01 | +1.96% |
| Jun 27, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 89K shares | ₱45K | +₱0.01 | +2.00% |
| Jun 26, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 1K shares | ₱500 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.500 | ₱0.540 | ₱0.500 | 621K shares | ₱320K | -₱0.01 | -1.96% |
| Jun 23, 2025 | ₱0.510 | ₱0.510 | ₱0.480 | 90K shares | ₱44K | +₱0.02 | +4.08% |
| Jun 20, 2025 | ₱0.490 | ₱0.530 | ₱0.490 | 614K shares | ₱311K | -₱0.02 | -3.92% |
| Jun 19, 2025 | ₱0.510 | ₱0.510 | ₱0.495 | 1.21M shares | ₱609K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 68K shares | ₱34K | +₱0.01 | +2.00% |
| Jun 17, 2025 | ₱0.500 | ₱0.510 | ₱0.495 | 246K shares | ₱123K | -₱0.01 | -1.96% |
| Jun 16, 2025 | ₱0.510 | ₱0.520 | ₱0.495 | 319K shares | ₱159K | -₱0.01 | -1.92% |
| Jun 13, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 312K shares | ₱157K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 310K shares | ₱156K | +₱0.02 | +4.00% |
| Jun 10, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 475K shares | ₱238K | -₱0.01 | -1.96% |
| Jun 09, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 290K shares | ₱148K | -₱0.01 | -1.92% |
| Jun 05, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 671K shares | ₱348K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.520 | ₱0.540 | ₱0.510 | 418K shares | ₱219K | -₱0.01 | -1.89% |
| Jun 03, 2025 | ₱0.530 | ₱0.530 | ₱0.500 | 686K shares | ₱351K | +₱0.03 | +6.00% |
| Jun 02, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 90K shares | ₱45K | +₱0.01 | +2.04% |
| May 30, 2025 | ₱0.490 | ₱0.500 | ₱0.490 | 1.30M shares | ₱641K | -₱0.01 | -2.00% |
| May 29, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 1.28M shares | ₱636K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.500 | ₱0.530 | ₱0.500 | 3.10M shares | ₱1.56 Million | -₱0.03 | -5.66% |
| May 27, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 302K shares | ₱161K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 270K shares | ₱145K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.530 | ₱0.550 | ₱0.520 | 1.39M shares | ₱733K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.530 | ₱0.570 | ₱0.530 | 2.54M shares | ₱1.37 Million | -₱0.04 | -7.02% |
| May 21, 2025 | ₱0.570 | ₱0.570 | ₱0.530 | 7.03M shares | ₱3.94 Million | +₱0.03 | +5.56% |
| May 20, 2025 | ₱0.540 | ₱0.560 | ₱0.530 | 252K shares | ₱136K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.540 | ₱0.580 | ₱0.540 | 2.40M shares | ₱1.31 Million | -₱0.04 | -6.90% |
| May 16, 2025 | ₱0.580 | ₱0.600 | ₱0.560 | 675K shares | ₱395K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.580 | ₱0.600 | ₱0.570 | 1.20M shares | ₱708K | +₱0.01 | +1.75% |
| May 14, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 1.69M shares | ₱962K | +₱0.01 | +1.79% |
| May 13, 2025 | ₱0.560 | ₱0.590 | ₱0.560 | 295K shares | ₱168K | -₱0.02 | -3.45% |
| May 09, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 1.37M shares | ₱795K | -₱0.01 | -1.69% |
| May 08, 2025 | ₱0.590 | ₱0.610 | ₱0.580 | 1.35M shares | ₱795K | -₱0.01 | -1.67% |
| May 07, 2025 | ₱0.600 | ₱0.620 | ₱0.590 | 4.56M shares | ₱2.76 Million | +₱0.01 | +1.69% |
| May 06, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 932K shares | ₱548K | -₱0.01 | -1.67% |
| May 05, 2025 | ₱0.600 | ₱0.630 | ₱0.590 | 612K shares | ₱370K | -₱0.03 | -4.76% |
| May 02, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 2.80M shares | ₱1.82 Million | -₱0.02 | -3.08% |
| Apr 30, 2025 | ₱0.650 | ₱0.650 | ₱0.610 | 3.04M shares | ₱1.93 Million | +₱0.02 | +3.17% |
| Apr 29, 2025 | ₱0.630 | ₱0.670 | ₱0.600 | 1.78M shares | ₱1.12 Million | -₱0.03 | -4.55% |
| Apr 28, 2025 | ₱0.660 | ₱0.670 | ₱0.610 | 3.04M shares | ₱1.99 Million | +₱0.04 | +6.45% |
| Apr 25, 2025 | ₱0.620 | ₱0.650 | ₱0.610 | 834K shares | ₱515K | -₱0.03 | -4.62% |
| Apr 24, 2025 | ₱0.650 | ₱0.650 | ₱0.610 | 4.40M shares | ₱2.82 Million | +₱0.02 | +3.17% |
| Apr 23, 2025 | ₱0.630 | ₱0.630 | ₱0.580 | 4.28M shares | ₱2.63 Million | +₱0.03 | +5.00% |
| Apr 22, 2025 | ₱0.600 | ₱0.610 | ₱0.540 | 8.83M shares | ₱5.20 Million | +₱0.05 | +9.09% |
| Apr 21, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 1.12M shares | ₱612K | +₱0.01 | +1.85% |
| Apr 16, 2025 | ₱0.540 | ₱0.560 | ₱0.530 | 221K shares | ₱121K | -₱0.01 | -1.82% |
| Apr 15, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 99K shares | ₱54K | -₱0.01 | -1.79% |
| Apr 14, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 1.47M shares | ₱809K | +₱0.02 | +3.70% |
| Apr 11, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 296K shares | ₱156K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 537K shares | ₱287K | +₱0.02 | +3.85% |
| Apr 08, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 653K shares | ₱335K | +₱0.02 | +4.00% |
| Apr 07, 2025 | ₱0.500 | ₱0.520 | ₱0.485 | 1.79M shares | ₱885K | -₱0.02 | -3.85% |
| Apr 04, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 352K shares | ₱184K | -₱0.01 | -1.89% |
| Apr 03, 2025 | ₱0.530 | ₱0.550 | ₱0.520 | 927K shares | ₱491K | -₱0.02 | -3.64% |
| Apr 02, 2025 | ₱0.550 | ₱0.560 | ₱0.520 | 1.18M shares | ₱638K | +₱0.02 | +3.77% |
| Mar 31, 2025 | ₱0.530 | ₱0.580 | ₱0.530 | 1.89M shares | ₱1.02 Million | -₱0.04 | -7.02% |
| Mar 28, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 806K shares | ₱458K | -₱0.01 | -1.72% |
| Mar 27, 2025 | ₱0.580 | ₱0.630 | ₱0.550 | 3.26M shares | ₱1.86 Million | -₱0.04 | -6.45% |
| Mar 26, 2025 | ₱0.620 | ₱0.650 | ₱0.610 | 2.02M shares | ₱1.27 Million | +₱0.01 | +1.64% |
| Mar 25, 2025 | ₱0.610 | ₱0.660 | ₱0.610 | 2.92M shares | ₱1.86 Million | -₱0.03 | -4.69% |
| Mar 24, 2025 | ₱0.640 | ₱0.680 | ₱0.630 | 1.86M shares | ₱1.19 Million | -₱0.03 | -4.48% |
| Mar 21, 2025 | ₱0.670 | ₱0.700 | ₱0.650 | 2.46M shares | ₱1.64 Million | -₱0.02 | -2.90% |
| Mar 20, 2025 | ₱0.690 | ₱0.720 | ₱0.660 | 6.48M shares | ₱4.48 Million | -₱0.03 | -4.17% |
| Mar 19, 2025 | ₱0.720 | ₱0.780 | ₱0.710 | 9.49M shares | ₱7.05 Million | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.720 | ₱0.750 | ₱0.600 | 10.67M shares | ₱7.56 Million | +₱0.13 | +18.03% |
| Mar 17, 2025 | ₱0.610 | ₱0.660 | ₱0.610 | 1.16M shares | ₱723K | -₱0.04 | -6.15% |
| Mar 14, 2025 | ₱0.650 | ₱0.730 | ₱0.650 | 4.39M shares | ₱3.00 Million | -₱0.03 | -4.41% |
| Mar 13, 2025 | ₱0.680 | ₱0.800 | ₱0.680 | 5.32M shares | ₱3.88 Million | -₱0.11 | -16.05% |
| Mar 12, 2025 | ₱0.810 | ₱0.830 | ₱0.570 | 11.15M shares | ₱8.37 Million | +₱0.34 | +42.11% |
| Mar 11, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 1.14M shares | ₱639K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.570 | ₱0.580 | ₱0.540 | 621K shares | ₱347K | +₱0.02 | +3.64% |
| Mar 07, 2025 | ₱0.550 | ₱0.590 | ₱0.510 | 3.15M shares | ₱1.76 Million | +₱0.04 | +7.84% |
| Mar 06, 2025 | ₱0.510 | ₱0.510 | ₱0.485 | 350K shares | ₱170K | +₱0.03 | +5.15% |
| Mar 05, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.485 | ₱0.510 | ₱0.485 | 55K shares | ₱27K | -₱0.01 | -3.00% |
| Mar 03, 2025 | ₱0.500 | ₱0.500 | ₱0.480 | 9K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 263K shares | ₱129K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 2K shares | ₱995 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 4K shares | ₱2K | -₱0.01 | -1.96% |
| Feb 24, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 152K shares | ₱76K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 3K shares | ₱2K | -₱0.01 | -1.92% |
| Feb 20, 2025 | ₱0.520 | ₱0.520 | ₱0.480 | 425K shares | ₱208K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 408K shares | ₱205K | +₱0.01 | +1.96% |
| Feb 17, 2025 | ₱0.510 | ₱0.520 | ₱0.490 | 724K shares | ₱362K | +₱0.01 | +2.00% |
| Feb 14, 2025 | ₱0.500 | ₱0.530 | ₱0.500 | 109K shares | ₱55K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 81K shares | ₱40K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.500 | ₱0.510 | ₱0.485 | 22K shares | ₱11K | -₱0.01 | -1.96% |
| Feb 11, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.510 | ₱0.510 | ₱0.480 | 128K shares | ₱62K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 114K shares | ₱57K | -₱0.01 | -1.92% |
| Feb 06, 2025 | ₱0.520 | ₱0.530 | ₱0.500 | 65K shares | ₱33K | -₱0.01 | -1.89% |
| Feb 05, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 32K shares | ₱17K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 48K shares | ₱25K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 46K shares | ₱25K | +₱0.01 | +1.92% |
| Jan 31, 2025 | ₱0.520 | ₱0.540 | ₱0.500 | 351K shares | ₱181K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.520 | ₱0.530 | ₱0.520 | 194K shares | ₱101K | -₱0.01 | -1.89% |
| Jan 28, 2025 | ₱0.530 | ₱0.550 | ₱0.520 | 64K shares | ₱34K | +₱0.01 | +1.92% |
| Jan 27, 2025 | ₱0.520 | ₱0.530 | ₱0.520 | 5K shares | ₱3K | -₱0.02 | -3.70% |
| Jan 24, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 31K shares | ₱16K | -₱0.01 | -1.82% |
| Jan 23, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 59K shares | ₱32K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.550 | ₱0.550 | ₱0.550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 99K shares | ₱53K | +₱0.02 | +3.77% |
| Jan 20, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 129K shares | ₱67K | -₱0.01 | -1.85% |
| Jan 17, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 116K shares | ₱62K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 11K shares | ₱6K | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 28K shares | ₱15K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.540 | ₱0.540 | ₱0.500 | 118K shares | ₱60K | +₱0.01 | +1.89% |
| Jan 13, 2025 | ₱0.530 | ₱0.550 | ₱0.510 | 228K shares | ₱117K | -₱0.02 | -3.64% |
| Jan 10, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 193K shares | ₱105K | +₱0.02 | +3.77% |
| Jan 09, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 127K shares | ₱67K | +₱0.01 | +1.92% |
| Jan 08, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 315K shares | ₱160K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 188K shares | ₱96K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 64K shares | ₱33K | +₱0.01 | +1.96% |
| Jan 03, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 575K shares | ₱289K | -₱0.01 | -1.92% |
| Jan 02, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 5K shares | ₱3K | +₱0.01 | +1.96% |
| Dec 27, 2024 | ₱0.510 | ₱0.520 | ₱0.510 | 86K shares | ₱44K | -₱0.01 | -1.92% |
| Dec 26, 2024 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.520 | ₱0.520 | ₱0.490 | 333K shares | ₱166K | +₱0.02 | +4.00% |
| Dec 20, 2024 | ₱0.500 | ₱0.520 | ₱0.500 | 75K shares | ₱38K | -₱0.02 | -3.85% |
| Dec 19, 2024 | ₱0.520 | ₱0.520 | ₱0.510 | 6K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.520 | ₱0.530 | ₱0.490 | 632K shares | ₱317K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.520 | ₱0.530 | ₱0.510 | 183K shares | ₱95K | -₱0.01 | -1.89% |
| Dec 16, 2024 | ₱0.530 | ₱0.530 | ₱0.520 | 70K shares | ₱37K | +₱0.01 | +1.92% |
| Dec 13, 2024 | ₱0.520 | ₱0.540 | ₱0.520 | 1.13M shares | ₱590K | -₱0.01 | -1.89% |
| Dec 12, 2024 | ₱0.530 | ₱0.550 | ₱0.520 | 479K shares | ₱250K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.530 | ₱0.550 | ₱0.530 | 43K shares | ₱23K | -₱0.02 | -3.64% |
| Dec 10, 2024 | ₱0.550 | ₱0.550 | ₱0.530 | 355K shares | ₱191K | +₱0.01 | +1.85% |
| Dec 09, 2024 | ₱0.540 | ₱0.550 | ₱0.520 | 133K shares | ₱72K | +₱0.01 | +1.89% |
| Dec 06, 2024 | ₱0.530 | ₱0.560 | ₱0.520 | 1.09M shares | ₱569K | -₱0.01 | -1.85% |
| Dec 05, 2024 | ₱0.540 | ₱0.560 | ₱0.530 | 17K shares | ₱9K | +₱0.01 | +1.89% |
| Dec 04, 2024 | ₱0.530 | ₱0.540 | ₱0.530 | 95K shares | ₱51K | -₱0.01 | -1.85% |
| Dec 03, 2024 | ₱0.540 | ₱0.560 | ₱0.540 | 57K shares | ₱32K | -₱0.01 | -1.82% |
| Dec 02, 2024 | ₱0.550 | ₱0.550 | ₱0.530 | 248K shares | ₱135K | -₱0.01 | -1.79% |
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
Nov
2025
November 04, 2025
Lowest Price
₱0.395
Lowest price of ₱0.395 recorded, marking the period's minimum valuation, with a -9.20% decline on that day
Mar
2025
March 13, 2025
Biggest Daily Loss
₱0.680
(-16.05%)
Single-day loss of -16.05% with ₱0.11 price decrease, the largest percentage drop in this period, with 5.32M shares traded during the decline
Mar
2025
March 12, 2025
Highest Price
₱0.810
Peak price of ₱0.810 reached during this period, representing the stock's maximum value, with 11.15M shares traded and +42.11% price movement on that day
Mar
2025
March 12, 2025
Biggest Daily Gain
₱0.810
(+42.11%)
Single-day gain of 42.11% with ₱0.34 price increase, the largest percentage rise in this period, with 11.15M shares changing hands
Mar
2025
March 12, 2025
Highest Trading Volume
₱0.810
11.15M Shares (₱9.03M total value)
Most actively traded day with 11.15M shares (₱9.03M total value) at ₱0.810 per share, indicating peak investor activity
Historical Insights
Statistical analysis of ARA price movements for the selected period
Long-Term Trend (MA200)
Bearish
ARA is trading 12.66% below the 200-day Moving Average (₱0.520). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
ARA showed high volatility with a standard deviation of 4.29% 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 November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ARA recorded 73 positive days, 93 negative days, and 77 unchanged days, resulting in a win rate of 30.0% for the period.
Average Daily Change
-0.01%
The stock demonstrated an average daily change of -0.01%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.42
The trading range spread for ARA was ₱0.42, 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 ₱0.40 and ₱0.81 over the past 52 weeks for Araneta Properties, Inc., representing a price range of 105.1%. Currently trading at ₱0.45, the stock is 13.9% above its 52-week low and 44.4% below its 52-week high.
How has ARA performed year-to-date (YTD)?
Year-to-date in 2025, ARA has declined 13.5% from ₱0.52 to ₱0.45 for Araneta Properties, Inc.. The stock reached a YTD high of ₱0.81 and a low of ₱0.40.
What is ARA's 50-day moving average (MA50)?
The 50-day moving average for Araneta Properties, Inc. (ARA) is ₱0.45. The stock is currently trading below this level at ₱0.45, which is 0.2% 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 ₱0.52. The stock is currently trading below this key long-term indicator at ₱0.45, which is 12.7% below the 200-day MA.