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
2024-02-142,490.002,490.002,488.002,490.002,490.00170
2024-02-132,490.002,490.002,480.002,490.002,490.001,575
2024-02-122,504.002,510.002,504.002,510.002,510.00115
2024-02-082,494.002,504.002,494.002,504.002,504.0025
2024-02-072,492.002,500.002,492.002,492.002,492.002,050
2024-02-012,506.002,506.002,506.002,506.002,506.00225
2024-01-312,486.002,490.002,486.002,490.002,490.0045
2024-01-302,482.002,486.002,482.002,484.002,484.0075
2024-01-292,486.002,486.002,486.002,486.002,486.00300
2024-01-262,492.002,492.002,492.002,492.002,492.0020
2024-01-232,486.002,486.002,480.002,480.002,480.002,080
2024-01-222,506.002,506.002,506.002,506.002,506.0015
2024-01-182,484.002,490.002,482.002,482.002,482.00220
2024-01-172,480.002,480.002,480.002,480.002,480.00100
2024-01-162,490.002,490.002,480.002,480.002,480.00875
2024-01-152,490.002,508.002,490.002,508.002,508.00125
2024-01-122,506.002,506.002,490.002,490.002,490.0020
2024-01-102,490.002,490.002,490.002,490.002,490.00110
2024-01-082,500.002,500.002,500.002,500.002,500.00100
2024-01-052,502.002,502.002,480.002,480.002,480.00185
2024-01-042,500.002,502.002,480.002,480.002,480.00895
2023-12-292,510.002,510.002,508.002,508.002,508.00195
2023-12-282,510.002,510.002,480.002,480.002,480.0045
2023-12-222,472.002,472.002,470.002,470.002,470.0060
2023-12-212,468.002,472.002,468.002,472.002,472.00170
2023-12-192,470.002,510.002,468.002,468.002,468.00290
2023-12-142,472.002,472.002,462.002,462.002,462.00330
2023-12-132,472.002,472.002,470.002,472.002,472.0085
2023-12-122,472.002,472.002,472.002,472.002,472.0040
2023-12-112,480.002,480.002,480.002,480.002,480.001,000
2023-12-072,486.002,486.002,486.002,486.002,486.001,555
2023-12-052,500.002,500.002,500.002,500.002,500.001,580
2023-12-042,450.002,500.002,450.002,496.002,496.0010,105
2023-12-012,450.002,450.002,450.002,450.002,450.004,060
2023-11-302,460.002,460.002,450.002,450.002,450.004,655
2023-11-292,460.002,460.002,450.002,450.002,450.00540
2023-11-282,450.002,450.002,450.002,450.002,450.00540
2023-11-242,460.002,460.002,450.002,450.002,450.0090
2023-11-232,460.002,460.002,460.002,460.002,460.00180
2023-11-202,480.002,480.002,450.002,480.002,480.00740
2023-11-172,478.002,480.002,470.002,480.002,480.002,080
2023-11-162,468.002,488.002,468.002,488.002,488.00945
2023-11-152,484.002,484.002,400.002,420.002,420.00500
2023-11-142,490.002,490.002,490.002,490.002,490.00105
2023-11-132,476.002,490.002,476.002,490.002,490.0045
2023-11-102,490.002,490.002,490.002,490.002,490.0020
2023-11-092,498.002,500.002,496.002,500.002,500.001,205
2023-11-082,490.002,490.002,490.002,490.002,490.0040
2023-11-032,470.002,496.002,470.002,470.002,470.0050
2023-10-312,468.002,470.002,468.002,470.002,470.0040
2023-10-272,500.002,500.002,500.002,500.002,500.0020
2023-10-262,468.002,468.002,468.002,468.002,468.002,795
2023-10-242,468.002,468.002,466.002,468.002,468.004,230
2023-10-232,450.002,468.002,450.002,468.002,468.0070
2023-10-202,450.002,450.002,450.002,450.002,450.005
2023-10-192,450.002,452.002,446.002,450.002,450.001,685
2023-10-182,466.002,468.002,450.002,468.002,468.003,190
2023-10-172,466.002,466.002,466.002,466.002,466.0070
2023-10-162,468.002,468.002,468.002,468.002,468.00200
2023-10-132,458.002,460.002,458.002,460.002,460.0040
← NewerPage 9 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.