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
2025-01-082,544.002,544.002,544.002,544.002,544.0040
2025-01-072,540.002,542.002,540.002,542.002,542.0025
2025-01-062,540.002,540.002,540.002,540.002,540.0095
2025-01-032,540.002,540.002,540.002,540.002,540.0070
2024-12-272,590.002,600.002,550.002,550.002,550.0035
2024-12-232,550.002,568.002,550.002,568.002,568.00305
2024-12-202,550.002,550.002,550.002,550.002,550.00530
2024-12-192,540.002,550.002,540.002,550.002,550.005,080
2024-12-182,532.002,550.002,532.002,540.002,540.004,210
2024-12-172,532.002,532.002,530.002,532.002,532.001,640
2024-12-162,552.002,552.002,532.002,532.002,532.00150
2024-12-122,532.002,552.002,532.002,552.002,552.002,075
2024-12-102,560.002,560.002,532.002,550.002,550.005,050
2024-12-052,550.002,550.002,550.002,550.002,550.0045
2024-12-042,560.002,560.002,560.002,560.002,560.0070
2024-12-032,550.002,550.002,550.002,550.002,550.0050
2024-12-022,550.002,560.002,532.002,560.002,560.00110
2024-11-292,550.002,550.002,544.002,550.002,550.00270
2024-11-282,550.002,550.002,550.002,550.002,550.0020
2024-11-272,520.002,520.002,520.002,520.002,520.0045
2024-11-262,510.002,510.002,502.002,510.002,510.00170
2024-11-252,520.002,520.002,520.002,520.002,520.0010
2024-11-222,510.002,520.002,510.002,520.002,520.0055
2024-11-202,520.002,520.002,520.002,520.002,520.0030
2024-11-192,510.002,540.002,510.002,540.002,540.00795
2024-11-182,540.002,540.002,502.002,502.002,502.004,625
2024-11-152,540.002,540.002,540.002,540.002,540.00205
2024-11-142,588.002,588.002,540.002,540.002,540.00185
2024-11-132,578.002,578.002,578.002,578.002,578.0025
2024-11-122,522.002,522.002,520.002,520.002,520.001,240
2024-11-112,520.002,520.002,520.002,520.002,520.00120
2024-11-082,520.002,520.002,520.002,520.002,520.00290
2024-11-072,534.002,534.002,522.002,524.002,524.00230
2024-11-062,526.002,534.002,526.002,534.002,534.00560
2024-11-042,520.002,520.002,520.002,520.002,520.0015
2024-10-312,510.002,520.002,510.002,520.002,520.0050
2024-10-292,534.002,534.002,510.002,510.002,510.00290
2024-10-282,534.002,534.002,534.002,534.002,534.0040
2024-10-252,510.002,524.002,510.002,524.002,524.00205
2024-10-242,524.002,524.002,524.002,524.002,524.0035
2024-10-232,520.002,524.002,520.002,524.002,524.00125
2024-10-222,516.002,526.002,516.002,516.002,516.002,045
2024-10-212,516.002,516.002,516.002,516.002,516.001,000
2024-10-182,510.002,510.002,510.002,510.002,510.0020
2024-10-162,508.002,510.002,508.002,510.002,510.00470
2024-10-152,506.002,524.002,506.002,524.002,524.001,455
2024-10-142,506.002,506.002,506.002,506.002,506.00255
2024-10-112,502.002,520.002,502.002,520.002,520.001,270
2024-10-092,522.002,522.002,500.002,500.002,500.00840
2024-10-082,500.002,500.002,500.002,500.002,500.00260
2024-10-072,504.002,504.002,500.002,500.002,500.00120
2024-10-032,500.002,500.002,500.002,500.002,500.0020
2024-10-022,508.002,508.002,500.002,500.002,500.00290
2024-10-012,500.002,500.002,500.002,500.002,500.00105
2024-09-302,494.002,494.002,494.002,494.002,494.00140
2024-09-272,508.002,508.002,494.002,508.002,508.0035
2024-09-262,492.002,492.002,492.002,492.002,492.00230
2024-09-252,500.002,500.002,500.002,500.002,500.00100
2024-09-242,510.002,510.002,500.002,500.002,500.0070
2024-09-232,492.002,500.002,492.002,500.002,500.00130
← NewerPage 6 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.