Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	27.550	28.200	27.550	28.100	26.661	5,641,800
2023-11-03	27.350	28.100	27.350	27.350	25.949	7,442,200
2023-10-31	26.750	28.000	26.200	27.850	26.423	14,379,500
2023-10-27	27.450	27.600	26.800	26.800	25.427	9,899,400
2023-10-26	28.000	28.000	27.400	27.800	26.376	8,763,100
2023-10-25	28.300	28.350	27.900	28.000	26.566	5,134,600
2023-10-24	28.150	28.400	27.850	28.400	26.945	7,424,600
2023-10-23	28.600	28.600	28.100	28.150	26.708	9,954,500
2023-10-20	29.100	29.300	28.600	28.650	27.182	4,400,600
2023-10-19	29.350	29.550	29.100	29.500	27.989	3,393,200
2023-10-18	29.300	29.750	28.950	29.750	28.226	7,531,200
2023-10-17	29.000	29.450	28.950	29.300	27.799	10,096,400
2023-10-16	29.300	29.300	28.800	28.850	27.372	4,494,300
2023-10-13	29.300	29.350	29.050	29.300	27.799	4,076,000
2023-10-12	28.700	29.300	28.350	29.300	27.799	6,581,500
2023-10-11	28.800	29.200	28.550	28.650	27.182	11,279,400
2023-10-10	28.700	28.850	28.550	28.550	27.088	9,250,500
2023-10-09	28.450	28.900	28.250	28.700	27.230	2,707,100
2023-10-06	28.600	28.800	28.250	28.450	26.993	8,512,900
2023-10-05	28.650	29.100	28.450	28.600	27.135	13,512,500
2023-10-04	29.100	29.350	28.700	28.700	27.230	9,546,500
2023-10-03	29.300	29.500	28.800	29.200	27.704	6,919,500
2023-10-02	29.450	29.650	29.000	29.500	27.989	5,836,600
2023-09-29	29.200	29.450	28.900	29.450	27.941	15,325,100
2023-09-28	29.250	29.450	29.000	29.200	27.704	3,563,200
2023-09-27	29.200	29.750	28.850	29.500	27.989	14,335,500
2023-09-26	28.450	29.750	28.200	29.500	27.989	14,781,800
2023-09-25	27.850	28.450	27.200	28.450	26.993	9,615,600
2023-09-22	27.300	27.850	27.250	27.850	26.423	3,566,100
2023-09-21	27.000	27.500	26.650	27.500	26.091	5,107,200
2023-09-20	26.750	27.000	26.200	26.800	25.427	7,478,700
2023-09-19	27.300	27.700	26.500	26.800	25.427	9,132,000
2023-09-18	27.200	27.800	26.850	27.800	26.376	6,382,600
2023-09-15	27.600	27.900	27.050	27.150	25.759	10,748,800
2023-09-14	27.700	27.950	27.500	27.850	26.423	2,280,300
2023-09-13	28.250	28.350	27.700	27.700	26.281	2,288,200
2023-09-12	28.550	28.950	28.250	28.250	26.803	3,994,500
2023-09-11	28.300	28.550	28.100	28.550	27.088	2,444,600
2023-09-08	27.500	28.800	27.300	28.800	27.325	6,789,500
2023-09-07	28.050	28.050	27.350	27.350	25.949	7,730,700
2023-09-06	28.550	28.550	28.050	28.350	26.898	3,623,800
2023-09-05	28.500	28.600	27.900	28.600	27.135	3,637,400
2023-09-04	28.050	28.600	27.550	28.600	27.135	2,047,000
2023-09-01	27.450	28.150	27.450	28.050	26.613	3,710,800
2023-08-31	28.700	28.700	27.150	27.150	25.759	20,039,301
2023-08-30	28.550	28.900	28.400	28.700	27.230	5,453,000
2023-08-29	28.100	28.500	27.950	28.500	27.040	29,602,900
2023-08-25	28.150	28.500	27.900	28.100	26.661	7,174,100
2023-08-24	28.250	28.500	28.150	28.250	26.803	8,715,300
2023-08-23	28.500	28.700	27.900	28.250	26.803	4,551,600
2023-08-22	29.300	29.450	28.300	28.300	26.850	11,528,900
2023-08-18	30.000	30.000	29.250	29.500	27.989	13,928,000
2023-08-17	29.950	30.650	29.600	30.000	28.463	21,322,199
2023-08-16	29.000	30.000	29.000	30.000	28.463	12,737,600
2023-08-15	29.050	29.950	29.000	29.650	28.131	15,269,400
2023-08-14	29.000	29.150	28.750	29.050	27.562	12,791,200
2023-08-11	29.300	29.350	29.050	29.050	27.562	8,298,100
2023-08-10	29.000	29.350	29.000	29.300	27.799	10,617,800
2023-08-09	29.300	29.550	29.150	29.400	27.894	11,096,800
2023-08-08	28.700	29.450	28.500	29.400	27.894	22,793,600

← NewerPage 13 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.