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
2024-09-202,500.002,500.002,500.002,500.002,500.0095
2024-09-192,498.002,500.002,490.002,490.002,490.001,240
2024-09-182,498.002,498.002,498.002,498.002,498.001,720
2024-09-172,492.002,498.002,492.002,492.002,492.001,050
2024-09-162,498.002,498.002,490.002,490.002,490.0055
2024-09-132,498.002,498.002,498.002,498.002,498.0060
2024-09-122,498.002,498.002,498.002,498.002,498.0060
2024-09-112,498.002,498.002,498.002,498.002,498.00145
2024-09-102,492.002,500.002,490.002,490.002,490.00205
2024-09-092,518.002,518.002,518.002,518.002,518.005
2024-09-052,500.002,500.002,494.002,494.002,494.00430
2024-09-032,492.002,492.002,492.002,492.002,492.0075
2024-09-022,500.002,500.002,500.002,500.002,500.0015
2024-08-292,492.002,500.002,490.002,492.002,492.00320
2024-08-282,520.002,520.002,520.002,520.002,520.005
2024-08-272,500.002,500.002,490.002,490.002,490.0085
2024-08-222,500.002,500.002,490.002,500.002,500.00105
2024-08-212,490.002,490.002,490.002,490.002,490.0020
2024-08-202,490.002,494.002,490.002,494.002,494.0050
2024-08-192,500.002,500.002,500.002,500.002,500.00440
2024-08-162,500.002,500.002,500.002,500.002,500.00480
2024-08-152,486.002,486.002,486.002,486.002,486.0080
2024-08-142,500.002,500.002,500.002,500.002,500.00125
2024-08-122,500.002,500.002,500.002,500.002,500.0095
2024-08-092,500.002,520.002,500.002,520.002,520.00115
2024-08-082,516.002,520.002,516.002,520.002,520.0085
2024-08-062,500.002,500.002,500.002,500.002,500.00170
2024-08-052,494.002,494.002,494.002,494.002,494.0040
2024-07-312,492.002,492.002,490.002,490.002,490.00110
2024-07-262,500.002,500.002,488.002,488.002,488.0060
2024-07-252,500.002,500.002,500.002,500.002,500.002,000
2024-07-232,498.002,498.002,498.002,498.002,498.00145
2024-07-222,498.002,510.002,498.002,510.002,510.0015
2024-07-192,500.002,500.002,500.002,500.002,500.0050
2024-07-182,510.002,510.002,500.002,500.002,500.0025
2024-07-172,500.002,510.002,500.002,510.002,510.0030
2024-07-162,500.002,500.002,500.002,500.002,500.004,000
2024-07-122,494.002,494.002,494.002,494.002,494.00800
2024-07-112,498.002,500.002,498.002,500.002,500.00280
2024-07-092,490.002,490.002,488.002,488.002,488.00430
2024-07-082,482.002,482.002,482.002,482.002,482.005
2024-07-052,492.002,492.002,482.002,482.002,482.0055
2024-07-042,492.002,492.002,492.002,492.002,492.0010
2024-07-022,482.002,490.002,482.002,482.002,482.00295
2024-07-012,486.002,486.002,486.002,486.002,486.0080
2024-06-282,490.002,490.002,484.002,490.002,490.00130
2024-06-242,488.002,488.002,488.002,488.002,488.0030
2024-06-202,480.002,482.002,480.002,482.002,482.00445
2024-06-182,490.002,490.002,472.002,480.002,480.001,650
2024-06-142,490.002,490.002,490.002,490.002,490.0030
2024-06-102,486.002,486.002,486.002,486.002,486.0025
2024-06-072,488.002,488.002,486.002,486.002,486.00400
2024-06-062,492.002,492.002,492.002,492.002,492.0010
2024-06-052,484.002,484.002,484.002,484.002,484.00350
2024-06-042,486.002,486.002,484.002,484.002,484.0085
2024-06-032,482.002,482.002,482.002,482.002,482.00120
2024-05-312,490.002,490.002,490.002,490.002,490.00180
2024-05-302,490.002,490.002,490.002,490.002,490.0090
2024-05-292,490.002,490.002,490.002,490.002,490.0070
2024-05-242,496.002,496.002,490.002,490.002,490.00310
← NewerPage 7 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.