Ayala Land Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	29.300	29.450	28.900	28.900	27.792	10,737,800
2024-08-01	29.400	29.500	28.950	29.400	28.273	20,554,699
2024-07-31	30.000	30.250	29.450	29.500	28.369	18,160,100
2024-07-30	30.900	30.950	29.750	30.050	28.898	15,399,900
2024-07-29	31.400	31.750	30.950	30.950	29.764	4,286,300
2024-07-26	31.400	31.550	31.000	31.350	30.148	7,410,300
2024-07-25	31.600	31.750	31.000	31.200	30.004	9,599,800
2024-07-23	31.800	31.950	30.950	31.600	30.389	14,037,200
2024-07-22	31.250	31.950	31.250	31.900	30.677	13,904,800
2024-07-19	30.500	31.800	30.450	31.700	30.485	14,595,400
2024-07-18	30.950	31.150	30.200	30.950	29.764	14,070,400
2024-07-17	31.700	31.700	30.900	31.650	30.437	16,322,000
2024-07-16	31.450	31.900	31.100	31.700	30.485	28,449,301
2024-07-15	29.500	30.800	29.450	30.700	29.523	28,603,900
2024-07-12	29.450	29.650	29.200	29.600	28.465	7,890,700
2024-07-11	29.000	29.500	28.950	29.500	28.369	11,350,500
2024-07-10	29.400	29.400	29.000	29.050	27.937	11,857,100
2024-07-09	29.050	29.400	29.000	29.400	28.273	12,280,300
2024-07-08	29.250	29.450	29.150	29.200	28.081	12,132,200
2024-07-05	29.150	29.450	29.000	29.250	28.129	15,180,300
2024-07-04	28.700	29.250	28.700	29.200	28.081	7,814,500
2024-07-03	28.500	29.200	28.500	29.000	27.888	12,283,800
2024-07-02	28.700	28.850	28.450	28.500	27.408	6,870,200
2024-07-01	28.300	28.900	28.300	28.900	27.792	5,503,200
2024-06-28	28.900	29.150	28.400	28.500	27.408	12,374,700
2024-06-27	29.000	29.000	28.500	28.950	27.840	6,843,000
2024-06-26	28.600	29.000	28.450	29.000	27.888	9,295,300
2024-06-25	27.600	28.750	27.500	28.750	27.648	15,699,400
2024-06-24	26.500	27.700	26.450	27.700	26.638	8,843,600
2024-06-21	27.500	27.700	26.400	26.400	25.388	15,960,600
2024-06-20	27.850	27.900	27.350	27.500	26.446	10,926,800
2024-06-19	28.100	28.100	27.650	27.850	26.783	5,917,700
2024-06-18	27.800	28.050	27.700	28.050	26.975	4,209,500
2024-06-14	27.850	27.850	27.600	27.750	26.686	3,008,300
2024-06-13	27.550	27.850	27.400	27.850	26.783	11,964,400
2024-06-11	27.100	27.400	27.100	27.300	26.254	7,062,800
2024-06-10	27.800	27.800	27.150	27.150	26.109	8,518,200
2024-06-07	27.900	27.900	27.500	27.800	26.734	8,958,400
2024-06-06	27.850	28.200	27.750	28.000	26.927	10,257,000
2024-06-05	27.650	27.900	27.250	27.850	26.783	10,332,900
2024-06-04	27.800	27.800	27.250	27.650	26.590	10,241,800
2024-06-03	26.500	27.550	26.500	27.500	26.446	12,013,500
2024-05-31	26.550	26.850	26.250	26.250	25.244	33,952,398
2024-05-30	27.000	27.050	26.500	26.500	25.484	13,215,700
2024-05-29	27.200	27.300	26.800	26.800	25.773	12,344,700
2024-05-28	28.150	28.700	27.100	27.100	26.061	24,109,801
2024-05-27	28.650	28.750	28.100	28.450	27.360	25,108,000
2024-05-24	29.150	29.200	28.550	28.850	27.744	11,499,500
2024-05-23	28.850	29.500	28.600	29.400	28.273	6,926,800
2024-05-22	28.850	29.200	28.650	28.850	27.744	7,947,800
2024-05-21	29.750	29.850	28.900	29.000	27.888	15,976,200
2024-05-20	29.400	29.800	29.050	29.700	28.562	22,249,100
2024-05-17	29.250	29.700	28.950	29.400	28.273	16,220,600
2024-05-16	28.550	29.400	28.550	29.350	28.225	15,903,600
2024-05-15	27.800	28.350	27.300	28.200	27.119	8,899,100
2024-05-14	27.700	28.000	27.300	28.000	26.927	17,634,000
2024-05-13	27.200	27.900	26.850	27.750	26.686	11,024,400
2024-05-10	28.000	28.000	27.200	27.200	26.157	6,297,700
2024-05-09	27.750	28.450	27.450	27.850	26.783	17,366,301
2024-05-08	26.800	27.800	26.550	27.800	26.734	11,933,700

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-05	0.3194 PHP
2025-11-11	0.2928 PHP
2025-03-04	0.2888 PHP
2024-11-07	0.2913 PHP
2024-03-04	0.2050 PHP
2023-11-10	0.2231 PHP
2023-03-02	0.1495 PHP
2022-11-03	0.1355 PHP
2022-03-08	0.1352 PHP
2021-10-28	0.1360 PHP
2021-03-05	0.1358 PHP
2020-03-03	0.2680 PHP
2019-11-12	0.2600 PHP
2019-03-08	0.2600 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.