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 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
2025-05-152,500.002,520.002,500.002,500.002,500.0040
2025-05-092,590.002,590.002,590.002,590.002,590.0015
2025-05-082,528.002,528.002,528.002,528.002,528.0040
2025-05-072,550.002,550.002,550.002,550.002,550.0035
2025-05-052,540.002,540.002,528.002,528.002,528.00810
2025-05-022,540.002,540.002,540.002,540.002,540.0075
2025-04-302,550.002,550.002,550.002,550.002,550.0040
2025-04-282,530.002,530.002,528.002,528.002,528.00125
2025-04-252,550.002,550.002,550.002,550.002,550.00130
2025-04-242,550.002,550.002,550.002,550.002,550.0015
2025-04-232,550.002,550.002,550.002,550.002,550.0020
2025-04-222,540.002,540.002,540.002,540.002,540.00140
2025-04-152,530.002,590.002,528.002,528.002,528.00615
2025-04-112,588.002,588.002,588.002,588.002,588.005
2025-04-072,528.002,590.002,528.002,590.002,590.00545
2025-04-042,530.002,530.002,528.002,528.002,528.00800
2025-04-032,540.002,540.002,540.002,540.002,540.006,000
2025-03-312,546.002,546.002,542.002,542.002,542.001,395
2025-03-272,544.002,544.002,544.002,544.002,544.0025
2025-03-262,550.002,550.002,544.002,544.002,544.00200
2025-03-252,550.002,550.002,550.002,550.002,550.0015
2025-03-212,550.002,550.002,550.002,550.002,550.005
2025-03-202,574.002,574.002,574.002,574.002,574.0025
2025-03-192,536.002,536.002,536.002,536.002,536.0040
2025-03-172,536.002,536.002,536.002,536.002,536.0040
2025-03-142,536.002,536.002,536.002,536.002,536.0010
2025-03-122,534.002,536.002,534.002,536.002,536.00750
2025-03-112,534.002,534.002,534.002,534.002,534.00800
2025-03-102,532.002,532.002,532.002,532.002,532.0010
2025-03-062,550.002,550.002,530.002,530.002,530.00600
2025-03-052,550.002,550.002,550.002,550.002,550.001,000
2025-02-282,522.002,522.002,514.002,514.002,514.00800
2025-02-262,514.002,514.002,514.002,514.002,514.0075
2025-02-252,512.002,512.002,510.002,510.002,510.00230
2025-02-242,530.002,530.002,530.002,530.002,530.0040
2025-02-212,550.002,550.002,530.002,530.002,530.00160
2025-02-202,550.002,550.002,550.002,550.002,550.0045
2025-02-172,550.002,550.002,550.002,550.002,550.0085
2025-02-132,512.002,550.002,512.002,550.002,550.0010
2025-02-122,540.002,550.002,540.002,550.002,550.0040
2025-02-112,590.002,590.002,590.002,590.002,590.0055
2025-02-102,524.002,550.002,524.002,524.002,524.006,050
2025-02-072,590.002,590.002,520.002,520.002,520.00145
2025-02-062,520.002,520.002,520.002,520.002,520.0010
2025-02-052,550.002,590.002,520.002,590.002,590.00180
2025-02-042,550.002,550.002,550.002,550.002,550.0020
2025-02-032,560.002,560.002,550.002,550.002,550.00325
2025-01-282,560.002,560.002,560.002,560.002,560.005
2025-01-272,560.002,560.002,560.002,560.002,560.0080
2025-01-242,548.002,560.002,548.002,560.002,560.00335
2025-01-232,560.002,560.002,560.002,560.002,560.0060
2025-01-222,550.002,550.002,550.002,550.002,550.005
2025-01-212,550.002,550.002,550.002,550.002,550.00800
2025-01-172,550.002,550.002,550.002,550.002,550.0020
2025-01-162,548.002,550.002,548.002,550.002,550.0050
2025-01-152,546.002,546.002,542.002,546.002,546.00140
2025-01-142,542.002,546.002,542.002,546.002,546.00120
2025-01-132,540.002,540.002,540.002,540.002,540.0075
2025-01-102,540.002,540.002,540.002,540.002,540.0035
2025-01-092,540.002,540.002,540.002,540.002,540.00105
← NewerPage 5 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.