Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	27.000	27.200	26.500	26.500	25.484	14,540,500
2024-05-06	26.950	27.400	26.650	26.800	25.773	14,986,100
2024-05-03	28.000	28.000	26.650	26.850	25.821	25,247,100
2024-05-02	28.600	28.650	27.600	27.700	26.638	13,442,000
2024-04-30	29.500	29.500	28.700	28.750	27.648	12,959,600
2024-04-29	28.600	29.500	28.350	29.500	28.369	10,472,000
2024-04-26	28.350	28.550	28.000	28.550	27.456	5,375,400
2024-04-25	28.850	28.850	28.000	28.450	27.360	10,835,700
2024-04-24	28.050	28.650	27.900	28.450	27.360	21,929,699
2024-04-23	27.500	28.050	27.300	27.950	26.879	8,319,600
2024-04-22	27.550	27.650	27.050	27.500	26.446	12,837,200
2024-04-19	27.800	27.800	27.000	27.000	25.965	16,362,200
2024-04-18	27.200	28.000	27.050	27.950	26.879	20,639,199
2024-04-17	27.350	28.100	26.800	26.950	25.917	17,626,600
2024-04-16	27.900	28.000	26.800	27.200	26.157	27,374,000
2024-04-15	27.500	28.350	27.500	27.950	26.879	20,002,500
2024-04-12	27.900	28.100	27.500	27.850	26.783	55,401,602
2024-04-11	28.500	28.500	27.600	28.200	27.119	41,552,102
2024-04-08	30.500	30.500	29.650	29.750	28.610	28,703,400
2024-04-05	31.700	31.750	30.600	30.600	29.427	18,976,699
2024-04-04	32.300	32.400	32.050	32.200	30.966	3,341,600
2024-04-03	32.950	32.950	32.150	32.350	31.110	5,192,100
2024-04-02	33.250	33.600	32.800	33.000	31.735	7,465,700
2024-04-01	32.500	33.300	32.450	33.250	31.976	11,273,300
2024-03-27	32.100	32.550	31.800	32.250	31.014	30,786,100
2024-03-26	31.800	32.050	31.250	32.050	30.822	7,264,700
2024-03-25	31.600	31.900	31.000	31.900	30.677	11,702,000
2024-03-22	32.100	32.100	31.450	31.600	30.389	29,602,500
2024-03-21	32.100	32.550	31.750	32.350	31.110	10,435,200
2024-03-20	32.650	32.850	31.800	31.800	30.581	8,170,100
2024-03-19	32.450	33.150	32.250	33.000	31.735	5,515,500
2024-03-18	32.400	32.900	32.250	32.550	31.302	3,730,000
2024-03-15	33.750	33.900	32.200	32.400	31.158	28,102,199
2024-03-14	33.700	33.950	33.400	33.800	32.504	15,385,100
2024-03-13	32.500	33.750	32.500	33.700	32.408	16,328,600
2024-03-12	32.300	32.900	32.250	32.300	31.062	7,272,700
2024-03-11	33.500	33.500	32.300	32.300	31.062	6,672,800
2024-03-08	33.200	33.350	32.700	33.200	31.927	7,380,100
2024-03-07	33.200	33.350	32.600	32.800	31.543	9,190,400
2024-03-06	34.100	34.100	33.050	33.300	32.024	12,311,300
2024-03-05	35.000	35.200	33.950	33.950	32.649	6,944,900
2024-03-04	34.950	35.350	34.700	34.900	33.562	6,249,300
2024-03-01	35.000	35.600	34.800	34.800	33.269	7,282,800
2024-02-29	35.000	35.400	34.900	35.000	33.460	16,533,801
2024-02-28	35.100	35.600	34.800	35.100	33.556	8,126,100
2024-02-27	35.650	35.700	34.800	35.100	33.556	11,239,500
2024-02-26	36.950	36.950	35.600	35.600	34.034	6,701,200
2024-02-23	36.500	37.650	36.400	37.200	35.563	15,849,800
2024-02-22	35.550	36.350	35.400	36.350	34.751	13,482,300
2024-02-21	34.900	35.600	34.800	35.550	33.986	15,701,500
2024-02-20	34.100	34.900	34.000	34.900	33.365	6,135,300
2024-02-19	34.250	34.450	33.400	33.950	32.456	7,610,100
2024-02-16	34.700	34.900	34.150	34.250	32.743	4,171,100
2024-02-15	34.900	35.150	34.600	34.700	33.173	9,581,300
2024-02-14	34.450	34.900	34.100	34.900	33.365	6,015,800
2024-02-13	34.550	34.900	34.300	34.850	33.317	4,269,600
2024-02-12	35.000	35.200	34.500	34.550	33.030	4,171,400
2024-02-08	34.500	35.200	34.450	34.900	33.365	12,644,500
2024-02-07	34.100	34.700	34.000	34.500	32.982	12,364,400
2024-02-06	33.700	34.150	33.450	34.150	32.648	4,074,600

← NewerPage 11 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.