Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	33.400	34.200	33.400	33.600	32.122	3,054,000
2024-02-02	33.300	34.250	33.200	33.500	32.026	5,462,600
2024-02-01	33.400	33.900	33.100	33.650	32.170	7,178,500
2024-01-31	33.000	34.150	32.950	34.100	32.600	14,421,500
2024-01-30	33.500	33.800	33.000	33.000	31.548	7,636,100
2024-01-29	33.950	34.200	33.200	33.500	32.026	3,377,500
2024-01-26	34.050	34.100	33.250	34.000	32.504	7,556,500
2024-01-25	34.500	34.500	33.800	34.150	32.648	4,117,100
2024-01-24	34.250	34.600	34.000	34.500	32.982	11,118,100
2024-01-23	33.000	34.300	32.850	34.300	32.791	6,527,200
2024-01-22	32.400	33.350	32.400	33.350	31.883	7,474,700
2024-01-19	32.000	32.550	31.800	32.350	30.927	10,739,800
2024-01-18	32.350	32.700	31.550	31.550	30.162	18,685,801
2024-01-17	33.150	33.600	32.300	32.300	30.879	13,489,200
2024-01-16	34.000	34.200	33.300	33.300	31.835	13,881,000
2024-01-15	34.000	34.400	33.750	34.000	32.504	6,435,700
2024-01-12	34.200	34.350	34.050	34.050	32.552	4,420,000
2024-01-11	34.250	34.500	34.050	34.250	32.743	8,211,600
2024-01-10	34.500	34.600	34.300	34.450	32.934	8,227,000
2024-01-09	34.300	35.000	34.300	34.500	32.982	13,545,500
2024-01-08	34.300	34.300	33.700	34.000	32.504	9,827,900
2024-01-05	34.800	34.800	34.100	34.300	32.791	16,683,199
2024-01-04	34.250	34.800	34.250	34.800	33.269	11,704,100
2024-01-03	34.450	34.450	34.050	34.250	32.743	4,649,000
2024-01-02	34.200	34.550	34.150	34.550	33.030	4,393,800
2023-12-29	34.350	34.450	34.100	34.450	32.934	5,629,000
2023-12-28	34.300	34.400	34.050	34.400	32.887	6,478,900
2023-12-27	34.100	34.700	33.850	34.300	32.791	10,818,600
2023-12-22	33.500	34.300	33.500	34.100	32.600	7,494,500
2023-12-21	34.000	34.150	33.350	33.850	32.361	11,410,500
2023-12-20	34.300	34.600	34.000	34.000	32.504	17,100,301
2023-12-19	33.850	34.600	33.800	34.350	32.839	19,707,301
2023-12-18	32.950	33.950	32.850	33.950	32.456	22,723,801
2023-12-15	32.750	33.000	32.550	32.950	31.500	17,123,500
2023-12-14	31.900	32.800	31.900	32.800	31.357	21,316,199
2023-12-13	32.000	32.000	31.450	31.500	30.114	2,804,900
2023-12-12	31.900	32.100	31.600	32.000	30.592	6,011,800
2023-12-11	31.400	31.950	31.350	31.950	30.544	9,712,500
2023-12-07	31.400	31.800	31.050	31.400	30.019	12,549,100
2023-12-06	31.100	31.400	31.000	31.400	30.019	6,283,500
2023-12-05	31.000	31.650	30.650	31.050	29.684	10,703,600
2023-12-04	31.000	31.150	30.350	31.000	29.636	4,667,100
2023-12-01	31.000	31.150	30.600	31.000	29.636	6,611,900
2023-11-30	30.300	31.200	29.750	31.200	29.827	20,498,199
2023-11-29	31.000	31.550	30.150	30.150	28.824	11,198,400
2023-11-28	29.900	31.250	29.750	31.000	29.636	30,079,000
2023-11-24	29.650	29.900	29.600	29.900	28.585	3,814,200
2023-11-23	29.650	29.850	29.550	29.600	28.298	3,258,700
2023-11-22	29.700	29.850	29.600	29.850	28.537	2,205,100
2023-11-21	29.800	29.900	29.600	29.850	28.537	8,016,200
2023-11-20	29.400	29.850	29.250	29.850	28.537	6,522,400
2023-11-17	29.400	29.700	29.150	29.700	28.393	8,202,600
2023-11-16	29.500	29.800	29.200	29.800	28.489	6,349,700
2023-11-15	29.500	29.900	29.100	29.500	28.202	9,231,400
2023-11-14	28.900	29.550	28.900	29.300	28.011	10,450,500
2023-11-13	28.950	29.000	28.750	28.850	27.581	3,071,300
2023-11-10	29.050	29.200	28.550	28.950	27.676	6,432,700
2023-11-09	29.400	29.950	29.350	29.500	27.989	20,215,600
2023-11-08	28.050	29.150	27.700	29.150	27.657	9,755,800
2023-11-07	28.000	28.250	27.850	28.000	26.566	7,666,300

← NewerPage 12 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.