Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	27.200	27.550	26.900	27.000	25.617	17,738,000
2023-05-10	26.900	27.400	26.850	26.950	25.570	8,282,900
2023-05-09	27.050	27.300	26.650	26.800	25.427	8,970,500
2023-05-08	28.400	28.550	26.900	26.900	25.522	12,166,200
2023-05-05	28.500	28.650	28.150	28.250	26.803	4,341,900
2023-05-04	27.400	28.650	27.400	28.650	27.182	15,576,400
2023-05-03	27.600	27.900	27.400	27.400	25.996	9,135,600
2023-05-02	26.850	27.600	26.800	27.500	26.091	8,163,200
2023-04-28	26.100	26.800	26.100	26.650	25.285	14,133,400
2023-04-27	26.350	26.350	25.950	25.950	24.621	6,234,400
2023-04-26	26.350	26.400	26.050	26.400	25.048	8,743,700
2023-04-25	26.700	26.700	26.250	26.350	25.000	9,791,400
2023-04-24	26.250	26.650	26.200	26.650	25.285	8,491,800
2023-04-20	26.150	26.350	26.000	26.200	24.858	5,878,300
2023-04-19	26.150	26.400	25.900	26.150	24.811	12,416,400
2023-04-18	26.500	26.650	26.150	26.400	25.048	8,319,200
2023-04-17	26.500	26.700	26.000	26.700	25.332	9,126,200
2023-04-14	26.400	26.650	25.950	26.500	25.143	13,258,900
2023-04-13	26.500	26.600	25.400	26.450	25.095	38,820,199
2023-04-12	27.400	27.400	26.700	27.050	25.664	9,418,500
2023-04-11	28.000	28.350	27.250	27.300	25.902	7,580,700
2023-04-05	27.450	28.400	27.450	27.700	26.281	9,373,300
2023-04-04	27.400	27.450	27.000	27.350	25.949	7,176,700
2023-04-03	27.000	27.450	26.850	27.400	25.996	8,097,400
2023-03-31	28.100	28.400	26.500	26.500	25.143	18,741,500
2023-03-30	28.900	29.000	28.250	28.500	27.040	7,024,200
2023-03-29	28.550	28.900	28.400	28.900	27.420	7,453,500
2023-03-28	28.600	28.800	28.400	28.450	26.993	5,209,900
2023-03-27	28.450	28.600	28.100	28.500	27.040	2,864,100
2023-03-24	28.350	28.500	28.000	28.500	27.040	9,862,300
2023-03-23	27.600	28.350	27.600	28.350	26.898	4,672,800
2023-03-22	28.150	28.550	28.050	28.200	26.756	8,852,200
2023-03-21	27.100	28.000	27.100	28.000	26.566	6,625,400
2023-03-20	26.100	27.050	25.950	27.000	25.617	4,707,500
2023-03-17	26.400	26.550	26.100	26.200	24.858	18,391,301
2023-03-16	26.300	26.500	25.850	26.300	24.953	13,352,500
2023-03-15	26.750	26.750	26.400	26.500	25.143	18,942,100
2023-03-14	26.750	26.850	26.250	26.300	24.953	28,265,600
2023-03-13	26.200	27.000	26.000	26.350	25.000	14,561,500
2023-03-10	26.950	26.950	26.200	26.450	25.095	14,414,500
2023-03-09	28.100	28.350	27.000	27.000	25.617	13,607,800
2023-03-08	28.300	28.450	28.050	28.150	26.708	8,988,700
2023-03-07	29.000	29.450	28.300	28.300	26.850	9,641,800
2023-03-06	28.500	29.050	28.400	28.650	27.182	7,445,300
2023-03-03	28.700	28.850	28.300	28.350	26.898	5,267,800
2023-03-02	28.850	29.500	28.450	28.850	27.372	14,284,000
2023-03-01	28.550	28.850	28.350	28.850	27.230	4,937,000
2023-02-28	28.450	28.700	28.100	28.500	26.900	21,897,400
2023-02-27	28.100	28.500	27.850	28.500	26.900	9,666,300
2023-02-23	28.200	28.400	27.900	28.050	26.475	11,448,300
2023-02-22	28.500	28.500	28.100	28.200	26.617	9,899,500
2023-02-21	29.100	29.250	28.750	28.950	27.325	9,549,300
2023-02-20	29.500	29.650	29.100	29.100	27.466	6,286,400
2023-02-17	29.550	29.600	29.200	29.350	27.702	5,416,300
2023-02-16	29.150	29.900	28.950	29.600	27.938	6,485,700
2023-02-15	28.700	29.150	28.400	29.050	27.419	7,639,700
2023-02-14	28.800	28.900	28.400	28.700	27.089	4,957,300
2023-02-13	29.350	29.450	28.600	28.600	26.994	5,129,100
2023-02-10	29.200	29.450	28.950	29.250	27.608	4,663,500
2023-02-09	29.250	29.400	28.900	29.100	27.466	10,301,700

← NewerPage 15 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.