ARA Stock Price History - Araneta Properties, Inc.

Advanced Filters
Best Day
₱0.560
July 10, 2025
Worst Day
₱0.485
July 04, 2025
Average Volume
948.2K
Daily Average
Most Traded
5.5M
July 09, 2025
Date Close High Low Volume Value Change Change %
Jul 25, 2025 ₱0.520 ₱0.530 ₱0.510 80,000 ₱41,070.00 -0.01 -1.89%
Jul 24, 2025 ₱0.530 ₱0.530 ₱0.500 205,000 ₱105,900.00 +0.01 +1.92%
Jul 23, 2025 ₱0.520 ₱0.520 ₱0.510 253,000 ₱130,670.00 +0.01 +1.96%
Jul 22, 2025 ₱0.510 ₱0.530 ₱0.510 36,000 ₱18,420.00 -0.02 -3.77%
Jul 21, 2025 ₱0.530 ₱0.530 ₱0.500 766,000 ₱402,460.00 +0.01 +1.92%
Jul 18, 2025 ₱0.520 ₱0.530 ₱0.500 860,000 ₱432,780.00 -0.01 -1.89%
Jul 17, 2025 ₱0.530 ₱0.530 ₱0.500 378,000 ₱190,230.00 0.00 0.00%
Jul 16, 2025 ₱0.530 ₱0.540 ₱0.500 956,000 ₱489,840.00 -0.01 -1.85%
Jul 15, 2025 ₱0.540 ₱0.560 ₱0.520 845,000 ₱454,390.00 +0.02 +3.85%
Jul 14, 2025 ₱0.520 ₱0.540 ₱0.520 971,000 ₱505,100.00 -0.02 -3.70%
Jul 11, 2025 ₱0.540 ₱0.560 ₱0.520 2,896,000 ₱1,582,840.00 -0.02 -3.57%
Jul 10, 2025 ₱0.560 ₱0.570 ₱0.540 2,071,000 ₱1,157,120.00 0.00 0.00%
Jul 09, 2025 ₱0.560 ₱0.580 ₱0.495 5,503,000 ₱3,025,030.00 +0.04 +7.69%
Jul 08, 2025 ₱0.520 ₱0.560 ₱0.495 1,619,000 ₱862,100.00 +0.02 +4.00%
Jul 07, 2025 ₱0.500 ₱0.500 ₱0.485 100,000 ₱50,000.00 +0.02 +3.09%
Jul 04, 2025 ₱0.485 ₱0.485 ₱0.480 1,030,000 ₱496,000.00 0.00 0.00%
Jul 03, 2025 ₱0.485 ₱0.520 ₱0.480 1,040,000 ₱506,285.00 -0.03 -6.73%
Jul 02, 2025 ₱0.520 ₱0.520 ₱0.500 98,000 ₱49,670.00 0.00 0.00%
Jul 01, 2025 ₱0.520 ₱0.530 ₱0.520 105,000 ₱54,630.00 0.00 0.00%
Jun 30, 2025 ₱0.520 ₱0.520 ₱0.510 12,000 ₱6,140.00 +0.01 +1.96%
Jun 27, 2025 ₱0.510 ₱0.520 ₱0.500 89,000 ₱45,090.00 +0.01 +2.00%
Advanced Filters

Narrow down the ARA 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.

Reset Filters
 
Explore the Philippine Stocks