ARA Stock Price History - Araneta Properties, Inc.

Advanced Filters
Best Day
₱0.510
September 24, 2025
Worst Day
₱0.440
October 16, 2025
Average Volume
253.8K
Daily Average
Most Traded
870.0K
October 08, 2025
Date Close High Low Volume Value Change Change %
Oct 20, 2025 ₱0.450 ₱0.460 ₱0.450 130,000 ₱58,500.00 -0.01 -2.17%
Oct 17, 2025 ₱0.460 ₱0.460 ₱0.430 90,000 ₱39,300.00 +0.02 +4.55%
Oct 16, 2025 ₱0.440 ₱0.450 ₱0.420 410,000 ₱175,700.00 -0.01 -2.22%
Oct 15, 2025 ₱0.450 ₱0.470 ₱0.445 530,000 ₱236,100.00 -0.02 -4.26%
Oct 14, 2025 ₱0.470 ₱0.470 ₱0.470 0 ₱0.00 0.00 0.00%
Oct 13, 2025 ₱0.470 ₱0.470 ₱0.470 0 ₱0.00 0.00 0.00%
Oct 10, 2025 ₱0.470 ₱0.470 ₱0.470 60,000 ₱28,200.00 0.00 0.00%
Oct 09, 2025 ₱0.470 ₱0.485 ₱0.460 310,000 ₱145,550.00 -0.01 -3.09%
Oct 08, 2025 ₱0.485 ₱0.495 ₱0.460 870,000 ₱402,700.00 -0.01 -2.02%
Oct 07, 2025 ₱0.495 ₱0.495 ₱0.470 10,000 ₱4,950.00 +0.03 +5.32%
Oct 06, 2025 ₱0.470 ₱0.480 ₱0.470 350,000 ₱164,500.00 -0.01 -2.08%
Oct 03, 2025 ₱0.480 ₱0.490 ₱0.480 40,000 ₱19,200.00 -0.01 -2.04%
Oct 02, 2025 ₱0.490 ₱0.490 ₱0.470 440,000 ₱208,350.00 0.00 0.00%
Oct 01, 2025 ₱0.490 ₱0.495 ₱0.480 130,000 ₱62,750.00 -0.00 -1.01%
Sep 30, 2025 ₱0.495 ₱0.495 ₱0.460 270,000 ₱127,050.00 +0.01 +1.02%
Sep 29, 2025 ₱0.490 ₱0.490 ₱0.480 490,000 ₱235,300.00 +0.01 +2.08%
Sep 26, 2025 ₱0.480 ₱0.480 ₱0.480 120,000 ₱57,600.00 0.00 0.00%
Sep 25, 2025 ₱0.480 ₱0.510 ₱0.480 761,000 ₱365,310.00 -0.03 -5.88%
Sep 24, 2025 ₱0.510 ₱0.510 ₱0.485 14,000 ₱6,925.00 0.00 0.00%
Sep 23, 2025 ₱0.510 ₱0.510 ₱0.485 250,000 ₱123,050.00 +0.02 +3.03%
Sep 22, 2025 ₱0.495 ₱0.520 ₱0.495 54,000 ₱26,730.00 -0.02 -4.81%
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