Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ACPAR.PSE stock page

Ayala Corp. NV Perp Pfd A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-022,510.002,510.002,510.002,510.002,510.0050
2026-01-302,494.002,494.002,494.002,494.002,494.00800
2026-01-282,494.002,494.002,494.002,494.002,494.00130
2026-01-262,494.002,494.002,494.002,494.002,494.00200
2026-01-222,494.002,496.002,494.002,494.002,494.00200
2026-01-212,492.002,504.002,492.002,504.002,504.00190
2026-01-202,492.002,492.002,492.002,492.002,492.0090
2026-01-192,504.002,504.002,504.002,504.002,504.0020
2026-01-152,504.002,504.002,490.002,490.002,490.00120
2026-01-142,504.002,504.002,504.002,504.002,504.001,030
2026-01-132,504.002,504.002,504.002,504.002,504.0050
2026-01-092,510.002,510.002,490.002,490.002,490.001,600
2026-01-082,530.002,530.002,520.002,520.002,520.0070
2026-01-072,520.002,520.002,520.002,520.002,520.0020
2026-01-062,520.002,520.002,520.002,520.002,520.0060
2026-01-052,500.002,520.002,500.002,510.002,510.00210
2026-01-022,540.002,540.002,540.002,540.002,540.00400
2025-12-292,540.002,540.002,540.002,540.002,540.00170
2025-12-262,540.002,540.002,540.002,540.002,540.005
2025-12-232,520.002,520.002,520.002,520.002,520.0010
2025-12-192,500.002,500.002,500.002,500.002,500.00100
2025-12-152,500.002,500.002,500.002,500.002,500.00110
2025-12-112,500.002,500.002,500.002,500.002,500.0020
2025-12-102,500.002,500.002,500.002,500.002,500.0055
2025-12-092,474.002,500.002,474.002,500.002,500.00525
2025-12-052,450.002,462.002,450.002,460.002,460.00130
2025-12-022,550.002,550.002,550.002,550.002,550.0070
2025-12-012,500.002,550.002,500.002,510.002,510.001,000
2025-11-272,518.002,520.002,518.002,520.002,520.00500
2025-11-242,464.002,500.002,464.002,500.002,500.0085
2025-11-212,460.002,460.002,460.002,460.002,460.00605
2025-11-202,500.002,510.002,500.002,510.002,510.00600
2025-11-192,500.002,500.002,500.002,500.002,500.00215
2025-11-142,490.002,500.002,490.002,500.002,500.00435
2025-11-132,490.002,500.002,490.002,500.002,500.0085
2025-11-122,490.002,490.002,490.002,490.002,490.00400
2025-11-112,510.002,510.002,500.002,500.002,500.00475
2025-11-102,514.002,514.002,514.002,514.002,514.005
2025-11-052,508.002,526.002,508.002,526.002,526.002,000
2025-11-042,472.002,472.002,472.002,472.002,472.00130
2025-11-032,470.002,470.002,470.002,470.002,470.0010
2025-10-292,470.002,470.002,470.002,470.002,470.00215
2025-10-282,524.002,524.002,350.002,470.002,470.001,865
2025-10-272,500.002,500.002,498.002,500.002,500.004,550
2025-10-232,500.002,500.002,500.002,500.002,500.001,000
2025-10-222,500.002,500.002,500.002,500.002,500.001,000
2025-10-212,524.002,524.002,500.002,500.002,500.00410
2025-10-152,502.002,502.002,502.002,502.002,502.00200
2025-10-142,524.002,524.002,502.002,524.002,524.005,650
2025-10-132,526.002,526.002,526.002,526.002,526.005
2025-10-102,526.002,526.002,526.002,526.002,526.00105
2025-10-082,502.002,504.002,502.002,504.002,504.0090
2025-10-072,502.002,504.002,502.002,502.002,502.001,200
2025-10-032,502.002,502.002,502.002,502.002,502.0010
2025-10-012,504.002,504.002,504.002,504.002,504.0030
2025-09-302,502.002,502.002,500.002,500.002,500.001,155
2025-09-292,502.002,502.002,502.002,502.002,502.0020
2025-09-262,510.002,510.002,502.002,502.002,502.0040
2025-09-252,528.002,528.002,528.002,528.002,528.0015
2025-09-232,528.002,528.002,502.002,502.002,502.0025
← NewerPage 3 of 11 · 626 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.