Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	28.500	28.700	27.700	28.700	27.230	5,453,800
2023-08-04	28.950	29.300	28.400	28.400	26.945	25,059,000
2023-08-03	27.750	28.950	27.650	28.950	27.467	22,429,500
2023-08-02	28.100	28.300	27.300	27.650	26.234	12,242,800
2023-08-01	27.850	28.250	27.600	28.100	26.661	18,023,699
2023-07-31	27.500	27.950	27.400	27.400	25.996	9,963,700
2023-07-28	27.250	27.600	27.000	27.500	26.091	12,528,600
2023-07-27	27.000	27.450	26.700	27.450	26.044	9,107,800
2023-07-26	27.500	27.500	26.900	27.000	25.617	8,685,700
2023-07-25	27.550	27.700	27.350	27.450	26.044	8,832,500
2023-07-24	27.300	27.600	26.850	27.500	26.091	5,479,900
2023-07-21	26.950	27.400	26.500	27.400	25.996	18,275,699
2023-07-20	26.100	27.100	26.100	27.000	25.617	14,386,600
2023-07-19	25.700	26.150	25.700	26.050	24.716	6,401,600
2023-07-18	25.500	26.050	25.400	25.700	24.384	7,697,000
2023-07-17	25.700	25.700	25.350	25.450	24.146	5,632,200
2023-07-14	25.050	25.700	24.950	25.700	24.384	38,088,699
2023-07-13	24.800	25.100	24.800	24.950	23.672	12,014,000
2023-07-12	24.750	24.950	24.450	24.750	23.482	8,083,000
2023-07-11	24.250	24.700	24.050	24.700	23.435	9,148,800
2023-07-10	24.000	24.250	23.850	24.250	23.008	4,398,200
2023-07-07	24.450	24.450	23.950	24.000	22.771	4,528,500
2023-07-06	24.700	24.850	23.900	24.450	23.198	8,952,300
2023-07-05	24.650	24.900	24.400	24.700	23.435	7,466,600
2023-07-04	24.750	25.050	24.600	24.700	23.435	4,148,900
2023-07-03	24.400	24.800	24.400	24.750	23.482	4,152,500
2023-06-30	25.100	25.200	24.300	24.300	23.055	16,548,500
2023-06-29	25.200	25.500	25.000	25.100	23.814	8,028,000
2023-06-27	24.700	25.250	24.700	25.100	23.814	7,487,900
2023-06-26	24.700	24.900	24.300	24.700	23.435	8,529,200
2023-06-23	23.900	24.400	23.900	24.400	23.150	6,940,400
2023-06-22	23.450	23.900	23.200	23.700	22.486	15,064,800
2023-06-21	23.350	23.700	23.200	23.300	22.107	37,683,301
2023-06-20	24.350	24.350	23.150	23.150	21.964	37,475,699
2023-06-19	24.450	24.750	24.000	24.400	23.150	9,450,800
2023-06-16	24.150	24.750	23.950	24.450	23.198	22,462,000
2023-06-15	24.250	24.450	23.850	24.250	23.008	15,555,300
2023-06-14	25.050	25.250	24.000	24.000	22.771	20,262,301
2023-06-13	24.900	25.600	24.100	25.000	23.719	24,143,400
2023-06-09	25.850	26.050	24.850	24.850	23.577	25,547,100
2023-06-08	26.300	26.350	25.800	25.800	24.478	7,035,300
2023-06-07	25.900	26.650	25.850	26.300	24.953	9,413,600
2023-06-06	25.950	26.300	25.850	25.900	24.573	4,043,400
2023-06-05	26.050	26.300	25.850	25.900	24.573	6,173,100
2023-06-02	26.000	26.150	25.750	25.950	24.621	6,018,700
2023-06-01	26.400	26.600	25.850	25.850	24.526	8,826,800
2023-05-31	26.250	26.550	26.250	26.300	24.953	60,685,398
2023-05-30	26.450	26.450	26.200	26.250	24.905	5,555,500
2023-05-29	26.100	26.500	26.100	26.500	25.143	5,690,200
2023-05-26	26.150	26.300	25.900	25.900	24.573	6,612,400
2023-05-25	26.500	26.650	26.000	26.000	24.668	4,875,900
2023-05-24	26.050	26.550	26.050	26.400	25.048	5,239,200
2023-05-23	26.350	26.600	26.100	26.100	24.763	13,224,500
2023-05-22	26.750	26.900	26.350	26.500	25.143	9,956,000
2023-05-19	27.150	27.400	26.750	27.100	25.712	8,042,000
2023-05-18	27.000	27.350	27.000	27.350	25.949	6,273,700
2023-05-17	26.500	27.050	26.350	27.000	25.617	9,213,500
2023-05-16	26.300	26.500	26.200	26.500	25.143	6,968,200
2023-05-15	26.550	26.700	26.200	26.200	24.858	9,913,200
2023-05-12	26.950	27.500	26.450	26.500	25.143	18,902,801

← NewerPage 14 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.