Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ACPAR.PSE stock page

Ayala Corp. NV Perp Pfd A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-122,460.002,466.002,458.002,458.002,458.00110
2023-10-112,468.002,468.002,468.002,468.002,468.00160
2023-10-102,468.002,468.002,454.002,454.002,454.00265
2023-10-092,468.002,468.002,460.002,460.002,460.00340
2023-10-062,468.002,468.002,464.002,464.002,464.00170
2023-10-052,468.002,468.002,468.002,468.002,468.0030
2023-10-042,454.002,468.002,454.002,468.002,468.00530
2023-10-032,468.002,468.002,450.002,450.002,450.00190
2023-10-022,468.002,468.002,466.002,468.002,468.00185
2023-09-292,468.002,468.002,466.002,466.002,466.00120
2023-09-282,466.002,466.002,460.002,460.002,460.0040
2023-09-272,466.002,466.002,466.002,466.002,466.0030
2023-09-262,466.002,466.002,466.002,466.002,466.0015
2023-09-252,468.002,468.002,466.002,466.002,466.0080
2023-09-222,450.002,468.002,450.002,468.002,468.00200
2023-09-212,444.002,450.002,444.002,450.002,450.0060
2023-09-202,450.002,450.002,442.002,442.002,442.00235
2023-09-192,442.002,446.002,442.002,446.002,446.0030
2023-09-182,450.002,450.002,446.002,446.002,446.00520
2023-09-152,452.002,452.002,450.002,450.002,450.001,200
2023-09-142,466.002,466.002,452.002,452.002,452.0025
2023-09-122,454.002,454.002,454.002,454.002,454.0025
2023-09-112,466.002,466.002,454.002,454.002,454.0055
2023-09-082,468.002,470.002,450.002,450.002,450.002,155
2023-09-072,468.002,468.002,468.002,468.002,468.0080
2023-09-062,468.002,468.002,468.002,468.002,468.005
2023-09-052,468.002,468.002,454.002,454.002,454.003,425
2023-09-042,496.002,496.002,468.002,468.002,468.00325
2023-09-012,468.002,468.002,462.002,468.002,468.003,045
2023-08-312,466.002,468.002,466.002,468.002,468.00165
2023-08-302,468.002,468.002,464.002,468.002,468.001,080
2023-08-292,468.002,468.002,468.002,468.002,468.00510
2023-08-252,468.002,468.002,468.002,468.002,468.0060
2023-08-242,468.002,468.002,468.002,468.002,468.00240
2023-08-232,468.002,468.002,468.002,468.002,468.00445
2023-08-222,468.002,468.002,468.002,468.002,468.00125
2023-08-182,474.002,476.002,468.002,468.002,468.00205
2023-08-172,462.002,494.002,462.002,464.002,464.00110
2023-08-162,494.002,494.002,422.002,490.002,490.00130
2023-08-152,490.002,500.002,490.002,500.002,500.00330
2023-08-142,510.002,510.002,500.002,500.002,500.00105
2023-08-112,500.002,500.002,500.002,500.002,500.00115
2023-08-102,494.002,500.002,494.002,500.002,500.0010,030
2023-08-092,500.002,500.002,500.002,500.002,500.00180
2023-08-072,514.002,514.002,500.002,500.002,500.0045
2023-08-032,510.002,510.002,494.002,494.002,494.00400
2023-08-022,500.002,500.002,500.002,500.002,500.00400
2023-08-012,500.002,500.002,500.002,500.002,500.0015
2023-07-312,500.002,500.002,500.002,500.002,500.0015
2023-07-272,500.002,500.002,500.002,500.002,500.00205
2023-07-262,486.002,486.002,486.002,486.002,486.005
2023-07-252,500.002,514.002,486.002,486.002,486.00445
2023-07-242,514.002,514.002,500.002,500.002,500.00255
2023-07-212,516.002,516.002,488.002,488.002,488.002,055
2023-07-202,512.002,514.002,512.002,514.002,514.0070
2023-07-192,500.002,510.002,500.002,510.002,510.0020
2023-07-172,500.002,500.002,500.002,500.002,500.00200
2023-07-142,514.002,514.002,514.002,514.002,514.002,000
2023-07-122,500.002,500.002,500.002,500.002,500.0010
2023-07-112,492.002,500.002,490.002,490.002,490.001,050
← NewerPage 10 of 11 · 627 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.