ARA Stock Price History - Araneta Properties, Inc.

Advanced Filters
Best Day
₱0.530
September 02, 2025
Worst Day
₱0.485
September 01, 2025
Average Volume
729.5K
Daily Average
Most Traded
7.5M
September 02, 2025
Date Close High Low Volume Value Change Change %
Sep 09, 2025 ₱0.490 ₱0.490 ₱0.490 50,000 ₱24,500.00 0.00 0.00%
Sep 08, 2025 ₱0.490 ₱0.510 ₱0.485 469,000 ₱230,885.00 -0.01 -2.00%
Sep 05, 2025 ₱0.500 ₱0.520 ₱0.500 586,000 ₱297,720.00 -0.01 -1.96%
Sep 04, 2025 ₱0.510 ₱0.510 ₱0.500 232,000 ₱116,020.00 +0.01 +2.00%
Sep 03, 2025 ₱0.500 ₱0.540 ₱0.500 2,060,000 ₱1,051,690.00 -0.03 -5.66%
Sep 02, 2025 ₱0.530 ₱0.580 ₱0.460 7,520,000 ₱3,961,550.00 +0.05 +9.28%
Sep 01, 2025 ₱0.485 ₱0.485 ₱0.485 190,000 ₱92,150.00 0.00 0.00%
Aug 29, 2025 ₱0.485 ₱0.490 ₱0.465 510,000 ₱239,800.00 -0.00 -1.02%
Aug 28, 2025 ₱0.490 ₱0.490 ₱0.480 240,000 ₱115,400.00 0.00 0.00%
Aug 27, 2025 ₱0.490 ₱0.510 ₱0.470 583,000 ₱282,580.00 -0.01 -2.00%
Aug 26, 2025 ₱0.500 ₱0.500 ₱0.485 179,000 ₱86,920.00 -0.01 -1.96%
Aug 22, 2025 ₱0.510 ₱0.510 ₱0.500 173,000 ₱86,590.00 +0.01 +2.00%
Aug 20, 2025 ₱0.500 ₱0.510 ₱0.500 210,000 ₱107,020.00 0.00 0.00%
Aug 19, 2025 ₱0.500 ₱0.500 ₱0.485 60,000 ₱30,000.00 +0.02 +3.09%
Aug 18, 2025 ₱0.485 ₱0.485 ₱0.460 80,000 ₱38,300.00 0.00 0.00%
Aug 15, 2025 ₱0.485 ₱0.490 ₱0.485 90,000 ₱43,850.00 -0.00 -1.02%
Aug 14, 2025 ₱0.490 ₱0.500 ₱0.485 793,000 ₱385,835.00 -0.01 -2.00%
Aug 13, 2025 ₱0.500 ₱0.510 ₱0.500 299,000 ₱150,070.00 0.00 0.00%
Aug 12, 2025 ₱0.500 ₱0.500 ₱0.500 217,000 ₱108,500.00 0.00 0.00%
Aug 11, 2025 ₱0.500 ₱0.510 ₱0.500 49,000 ₱24,900.00 -0.01 -1.96%
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