Araneta Properties

ARA
🏛️ philippines →
0.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 1.02 1.06 1.02 1.02 0.1M
2022-12-28 1.04 1.06 1.01 1.06 0.3M
2022-12-27 1.07 1.10 1.03 1.07 0.2M
2022-12-23 1.13 1.13 1.08 1.08 0.0M
2022-12-22 1.09 1.09 1.09 1.09 0.1M
2022-12-21 1.08 1.15 1.05 1.14 0.2M
2022-12-20 1.05 1.08 1.01 1.08 0.2M
2022-12-19 1.07 1.07 1.04 1.05 0.7M
2022-12-16 1.07 1.11 1.07 1.07 0.5M
2022-12-15 1.15 1.15 1.08 1.10 0.2M
2022-12-14 1.11 1.17 1.10 1.15 0.4M
2022-12-13 1.11 1.11 1.08 1.08 0.4M
2022-12-12 1.17 1.17 1.11 1.11 0.5M
2022-12-09 1.14 1.21 1.14 1.14 0.4M
2022-12-07 1.20 1.24 1.13 1.20 1.1M
2022-12-06 1.18 1.27 1.16 1.19 1.9M
2022-12-05 1.09 1.17 1.09 1.16 0.9M
2022-12-02 1.17 1.17 1.08 1.08 0.3M
2022-12-01 1.13 1.15 1.11 1.11 0.1M
2022-11-29 1.13 1.17 1.12 1.13 0.1M
2022-11-28 1.12 1.21 1.12 1.17 0.3M
2022-11-25 1.16 1.21 1.12 1.13 1.2M
2022-11-24 1.24 1.24 1.15 1.16 1.0M
2022-11-23 1.12 1.24 1.09 1.24 2.0M
2022-11-22 1.08 1.09 1.04 1.05 0.6M
2022-11-21 1.04 1.08 1.04 1.08 0.0M
2022-11-18 1.08 1.08 1.03 1.07 0.0M
2022-11-17 1.06 1.06 1.03 1.06 0.3M
2022-11-16 1.04 1.09 1.03 1.09 0.1M
2022-11-15 1.04 1.07 1.03 1.06 0.2M
2022-11-14 1.07 1.07 1.07 1.07 0.0M
2022-11-11 1.04 1.11 1.02 1.09 0.1M
2022-11-10 1.04 1.04 1.04 1.04 0.2M
2022-11-09 1.07 1.11 1.04 1.05 1.6M
2022-11-08 1.07 1.12 1.07 1.12 0.0M
2022-11-07 1.06 1.11 1.06 1.11 0.0M
2022-11-04 1.07 1.07 1.06 1.07 0.1M
2022-11-03 1.13 1.15 1.08 1.08 0.1M
2022-11-02 1.08 1.16 1.07 1.16 0.1M
2022-10-28 1.08 1.12 1.08 1.12 0.0M
2022-10-27 1.07 1.13 1.07 1.10 0.1M
2022-10-26 1.09 1.10 1.07 1.07 0.4M
2022-10-25 1.15 1.15 1.10 1.13 0.1M
2022-10-24 1.18 1.19 1.10 1.10 0.2M
2022-10-21 1.14 1.15 1.14 1.15 0.1M
2022-10-20 1.11 1.11 1.11 1.11 0.1M
2022-10-19 1.11 1.15 1.09 1.11 0.4M
2022-10-18 1.16 1.16 1.13 1.13 0.1M
2022-10-17 1.13 1.16 1.10 1.11 0.4M
2022-10-14 1.15 1.16 1.14 1.14 0.1M
2022-10-13 1.17 1.17 1.14 1.14 0.0M
2022-10-12 1.14 1.17 1.14 1.17 0.1M
2022-10-11 1.16 1.16 1.16 1.16 0.0M
2022-10-10 1.21 1.21 1.17 1.20 0.1M
2022-10-07 1.21 1.33 1.21 1.28 0.6M
2022-10-06 1.13 1.21 1.10 1.21 0.2M
2022-10-05 1.13 1.14 1.13 1.13 0.0M
2022-10-04 1.22 1.30 1.12 1.19 0.3M
2022-10-03 1.20 1.20 1.10 1.20 0.0M
2022-09-30 1.13 1.22 1.10 1.22 0.2M
2022-09-29 1.16 1.30 1.15 1.22 0.0M
2022-09-28 1.29 1.29 1.22 1.25 0.1M
2022-09-27 1.22 1.22 1.14 1.20 0.4M
2022-09-26 1.22 1.25 1.22 1.25 0.0M
2022-09-23 1.22 1.25 1.22 1.25 0.0M
2022-09-22 1.22 1.25 1.22 1.25 0.1M
2022-09-21 1.29 1.29 1.24 1.24 0.1M
2022-09-20 1.24 1.30 1.23 1.30 0.1M
2022-09-19 1.30 1.35 1.22 1.33 0.6M
2022-09-16 1.30 1.30 1.30 1.30 0.0M
2022-09-15 1.30 1.37 1.30 1.33 0.0M
2022-09-14 1.28 1.30 1.27 1.30 0.1M
2022-09-13 1.37 1.37 1.29 1.33 0.2M
2022-09-12 1.37 1.37 1.33 1.36 0.1M
2022-09-09 1.34 1.37 1.31 1.36 0.2M
2022-09-08 1.36 1.36 1.31 1.34 0.0M
2022-09-07 1.38 1.38 1.32 1.35 0.2M
2022-09-06 1.37 1.39 1.30 1.31 0.2M
2022-09-05 1.36 1.37 1.30 1.37 0.1M
2022-09-02 1.36 1.36 1.30 1.30 0.5M
2022-09-01 1.36 1.36 1.29 1.36 0.5M
2022-08-31 1.36 1.36 1.28 1.36 0.1M
2022-08-30 1.35 1.39 1.26 1.39 0.6M
2022-08-26 1.38 1.39 1.35 1.35 0.1M
2022-08-25 1.43 1.43 1.36 1.40 0.2M
2022-08-24 1.35 1.43 1.35 1.43 0.0M
2022-08-23 1.45 1.45 1.34 1.40 0.4M
2022-08-22 1.45 1.45 1.40 1.45 0.1M
2022-08-19 1.47 1.47 1.40 1.45 0.1M
2022-08-18 1.43 1.48 1.41 1.41 0.4M
2022-08-17 1.48 1.50 1.43 1.44 0.8M
2022-08-16 1.44 1.50 1.39 1.46 1.0M
2022-08-15 1.40 1.44 1.38 1.43 0.5M
2022-08-12 1.31 1.39 1.31 1.39 0.6M
2022-08-11 1.35 1.36 1.31 1.34 0.3M
2022-08-10 1.35 1.38 1.33 1.33 0.1M
2022-08-09 1.37 1.38 1.35 1.35 0.2M
2022-08-08 1.30 1.36 1.30 1.35 0.3M
2022-08-05 1.37 1.37 1.29 1.30 0.4M
2022-08-04 1.39 1.39 1.32 1.32 0.4M
2022-08-03 1.33 1.39 1.30 1.39 1.0M
2022-08-02 1.33 1.38 1.32 1.37 0.1M
2022-08-01 1.38 1.39 1.33 1.39 0.2M
2022-07-29 1.32 1.37 1.31 1.36 0.3M
2022-07-28 1.38 1.38 1.32 1.35 0.2M
2022-07-27 1.35 1.35 1.31 1.32 0.2M
2022-07-26 1.42 1.42 1.36 1.37 0.2M
2022-07-25 1.42 1.42 1.36 1.41 0.3M
2022-07-22 1.43 1.43 1.38 1.42 0.4M
2022-07-21 1.37 1.42 1.35 1.42 1.3M
2022-07-20 1.34 1.39 1.30 1.37 0.6M
2022-07-19 1.35 1.35 1.28 1.34 0.6M
2022-07-18 1.32 1.45 1.32 1.32 0.2M
2022-07-15 1.42 1.45 1.30 1.32 1.7M
2022-07-14 1.50 1.50 1.42 1.43 0.7M
2022-07-13 1.56 1.62 1.48 1.50 0.5M
2022-07-12 1.52 1.56 1.42 1.56 1.1M
2022-07-11 1.54 1.54 1.42 1.50 1.0M
2022-07-08 1.45 1.53 1.43 1.50 0.7M
2022-07-07 1.61 1.66 1.50 1.50 1.8M
2022-07-06 1.69 1.69 1.60 1.60 0.9M
2022-07-05 1.62 1.70 1.58 1.64 1.6M
2022-07-04 1.82 1.82 1.52 1.58 3.6M
2022-07-01 1.71 1.82 1.60 1.75 3.4M
2022-06-30 1.90 1.90 1.70 1.73 6.3M
2022-06-29 2.13 2.13 1.91 1.94 6.1M
2022-06-28 2.20 2.20 2.12 2.13 1.9M
2022-06-27 2.12 2.18 2.12 2.17 3.3M
2022-06-24 2.08 2.12 2.06 2.10 2.6M
2022-06-23 2.00 2.13 1.97 2.02 5.4M
2022-06-22 2.24 2.35 2.02 2.04 10.3M
2022-06-21 2.10 2.28 2.10 2.21 11.5M
2022-06-20 2.00 2.12 1.93 2.05 10.0M
2022-06-17 1.89 2.00 1.87 1.96 5.1M
2022-06-16 1.84 1.94 1.84 1.89 2.5M
2022-06-15 1.93 1.97 1.79 1.79 4.7M
2022-06-14 1.72 1.90 1.65 1.89 4.4M
2022-06-13 1.80 1.80 1.61 1.71 1.4M
2022-06-10 1.78 1.82 1.75 1.80 1.1M
2022-06-09 1.83 1.85 1.79 1.80 3.0M
2022-06-08 1.73 1.79 1.70 1.78 1.7M
2022-06-07 1.67 1.73 1.61 1.72 0.7M
2022-06-06 1.70 1.70 1.66 1.67 0.3M
2022-06-03 1.66 1.75 1.60 1.70 1.2M
2022-06-02 1.75 1.79 1.69 1.69 1.3M
2022-06-01 1.58 1.73 1.58 1.72 1.1M
2022-05-31 1.59 1.64 1.56 1.56 0.2M
2022-05-30 1.57 1.63 1.50 1.59 1.2M
2022-05-27 1.69 1.69 1.59 1.59 0.5M
2022-05-26 1.60 1.69 1.59 1.66 0.8M
2022-05-25 1.64 1.65 1.51 1.63 1.5M
2022-05-24 1.70 1.71 1.65 1.71 0.8M
2022-05-23 1.76 1.79 1.63 1.69 1.1M
2022-05-20 1.75 1.82 1.75 1.76 0.8M
2022-05-19 1.78 1.83 1.71 1.75 1.0M
2022-05-18 1.68 1.80 1.61 1.78 1.3M
2022-05-17 1.77 1.77 1.65 1.68 1.1M
2022-05-16 1.65 1.78 1.65 1.77 2.9M
2022-05-13 1.51 1.68 1.45 1.64 3.9M
2022-05-12 2.00 2.00 1.53 1.54 8.2M
2022-05-11 1.81 2.17 1.80 1.89 18.8M
2022-05-10 1.45 1.78 1.41 1.70 8.7M
2022-05-06 1.27 1.33 1.21 1.30 0.6M
2022-05-05 1.18 1.30 1.15 1.27 0.4M
2022-05-04 1.07 1.20 1.07 1.18 0.2M
2022-05-02 1.09 1.09 1.09 1.09 0.1M
2022-04-29 1.06 1.06 1.06 1.06 0.0M
2022-04-28 1.03 1.03 1.03 1.03 0.0M
2022-04-27 1.05 1.05 1.05 1.05 0.0M
2022-04-25 1.05 1.08 1.04 1.06 0.1M
2022-04-22 1.12 1.12 1.12 1.12 0.0M
2022-04-21 1.04 1.04 1.03 1.04 0.1M
2022-04-20 1.12 1.12 1.10 1.10 0.0M
2022-04-19 1.03 1.08 1.03 1.08 0.1M
2022-04-13 1.04 1.11 1.03 1.11 0.0M
2022-04-11 1.03 1.03 1.03 1.03 0.1M
2022-04-08 1.12 1.12 1.04 1.04 0.0M
2022-04-07 1.04 1.14 1.04 1.10 0.0M
2022-04-05 1.06 1.06 1.04 1.04 0.0M
2022-04-04 1.06 1.09 1.06 1.06 0.0M
2022-04-01 1.08 1.09 1.08 1.08 0.0M
2022-03-30 1.08 1.08 1.08 1.08 0.0M
2022-03-29 1.11 1.11 1.11 1.11 0.1M
2022-03-28 1.07 1.11 1.05 1.11 0.1M
2022-03-23 1.04 1.11 1.04 1.11 0.0M
2022-03-22 1.11 1.11 1.11 1.11 0.0M
2022-03-21 1.01 1.11 1.01 1.11 0.0M
2022-03-18 1.14 1.14 1.14 1.14 0.0M
2022-03-17 1.08 1.19 1.08 1.14 0.0M
2022-03-16 1.01 1.04 1.01 1.04 0.0M
2022-03-15 0.99 1.00 0.99 1.00 0.1M
2022-03-14 1.03 1.03 1.00 1.00 0.2M
2022-03-11 1.05 1.05 1.05 1.05 0.0M
2022-03-10 1.00 1.04 1.00 1.04 0.0M
2022-03-09 1.04 1.05 1.04 1.05 0.0M
2022-03-08 1.05 1.05 1.04 1.04 0.1M
2022-03-07 1.05 1.08 1.04 1.04 0.1M
2022-03-04 0.98 1.30 0.98 1.09 65.9M
2022-03-02 1.04 1.04 1.03 1.03 0.0M
2022-03-01 1.00 1.03 1.00 1.03 0.1M
2022-02-28 0.96 1.01 0.96 1.01 0.0M
2022-02-23 1.02 1.02 1.02 1.02 0.0M
2022-02-22 0.95 1.02 0.95 1.02 13.9M
2022-02-21 0.98 1.02 0.96 1.02 0.1M
2022-02-17 1.02 1.02 1.02 1.02 0.0M
2022-02-16 1.00 1.04 1.00 1.02 0.2M
2022-02-15 0.99 0.99 0.99 0.99 0.1M
2022-02-14 0.95 0.95 0.95 0.95 0.0M
2022-02-10 0.98 1.00 0.98 0.98 0.1M
2022-02-09 0.96 0.98 0.96 0.98 0.3M
2022-02-08 0.94 0.99 0.94 0.99 0.0M
2022-02-07 0.94 0.94 0.94 0.94 0.0M
2022-02-04 0.97 0.97 0.95 0.96 0.1M
2022-02-03 1.00 1.00 0.95 0.95 0.1M
2022-02-02 1.02 1.02 0.97 1.01 0.1M
2022-01-26 1.03 1.03 1.03 1.03 0.0M
2022-01-25 1.03 1.03 1.03 1.03 0.0M
2022-01-24 0.98 0.98 0.98 0.98 0.0M
2022-01-20 1.03 1.03 1.03 1.03 0.0M
2022-01-18 1.00 1.04 1.00 1.02 0.2M
2022-01-17 1.02 1.02 1.02 1.02 0.0M
2022-01-14 1.01 1.01 1.01 1.01 0.0M
2022-01-13 0.96 1.02 0.96 0.96 0.1M
2022-01-12 0.94 1.02 0.94 1.02 0.0M
2022-01-11 1.02 1.02 1.00 1.00 0.0M
2022-01-10 0.96 0.96 0.96 0.96 0.0M
2022-01-07 0.97 1.01 0.96 0.96 0.1M
2022-01-06 1.03 1.03 1.03 1.03 0.0M
2022-01-05 0.97 1.02 0.97 1.02 0.0M
2022-01-03 0.97 0.97 0.97 0.97 0.0M