Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	29.250	29.400	28.900	29.100	27.466	10,301,700
2023-02-08	29.150	29.750	29.150	29.200	27.561	8,450,900
2023-02-07	29.300	29.550	29.050	29.050	27.419	10,874,100
2023-02-06	29.550	29.850	29.150	29.300	27.655	20,701,100
2023-02-03	30.000	30.150	29.100	29.400	27.749	55,900,898
2023-02-02	30.500	30.600	29.750	29.750	28.080	18,456,699
2023-02-01	29.950	30.500	29.600	30.500	28.788	26,520,100
2023-01-31	31.050	31.150	29.300	29.300	27.655	31,660,301
2023-01-30	32.650	32.700	31.000	31.050	29.307	16,110,800
2023-01-27	32.750	33.050	32.650	32.900	31.053	6,436,600
2023-01-26	32.800	32.900	32.350	32.650	30.817	4,805,100
2023-01-25	33.150	33.250	32.700	32.800	30.959	8,870,900
2023-01-24	32.800	33.450	32.500	32.850	31.006	11,780,000
2023-01-23	32.450	32.800	32.150	32.800	30.959	7,089,400
2023-01-20	31.950	32.650	31.500	32.650	30.817	5,109,700
2023-01-19	32.200	32.400	31.950	32.000	30.204	6,268,100
2023-01-18	31.950	32.600	31.500	32.450	30.628	13,946,300
2023-01-17	31.600	32.350	31.050	31.950	30.156	9,779,300
2023-01-16	31.050	32.200	31.050	31.600	29.826	12,287,600
2023-01-13	31.000	31.150	30.300	31.000	29.260	22,706,801
2023-01-12	30.000	31.000	30.000	31.000	29.260	4,875,900
2023-01-11	30.100	30.350	29.900	30.000	28.316	4,951,600
2023-01-10	30.450	30.700	30.000	30.000	28.316	4,335,000
2023-01-09	30.650	31.000	30.250	30.700	28.977	3,846,500
2023-01-06	31.000	31.050	29.800	30.250	28.552	6,895,400
2023-01-05	31.250	31.300	30.850	31.250	29.496	5,185,000
2023-01-04	30.500	31.400	30.500	31.250	29.496	15,226,400
2023-01-03	30.400	30.700	30.300	30.400	28.693	3,853,800
2022-12-29	30.100	30.800	29.950	30.800	29.071	10,155,300
2022-12-28	30.000	30.050	29.550	30.050	28.363	3,224,600
2022-12-27	29.250	30.000	28.950	30.000	28.316	4,703,700
2022-12-23	29.750	29.850	29.200	29.200	27.561	1,686,300
2022-12-22	29.900	30.250	29.500	29.900	28.221	5,030,600
2022-12-21	29.900	29.950	29.450	29.900	28.221	3,306,100
2022-12-20	29.400	30.000	29.000	29.900	28.221	7,649,800
2022-12-19	29.250	29.400	28.500	29.400	27.749	3,312,400
2022-12-16	28.900	29.250	28.700	29.250	27.608	33,607,602
2022-12-15	29.650	29.700	29.000	29.000	27.372	6,476,900
2022-12-14	29.500	29.750	29.100	29.500	27.844	11,492,800
2022-12-13	29.150	29.450	29.150	29.350	27.702	5,232,900
2022-12-12	29.500	29.850	29.100	29.100	27.466	6,565,100
2022-12-09	29.650	29.650	28.900	29.200	27.561	10,260,200
2022-12-07	29.700	29.800	29.000	29.000	27.372	9,458,700
2022-12-06	29.300	29.900	28.900	29.900	28.221	10,944,600
2022-12-05	29.050	30.300	29.050	29.300	27.655	7,819,300
2022-12-02	29.800	29.850	28.900	29.000	27.372	8,367,200
2022-12-01	31.050	31.200	29.600	29.600	27.938	15,749,700
2022-11-29	29.450	31.700	29.250	31.500	29.732	47,866,602
2022-11-28	29.400	29.950	28.850	29.950	28.269	12,573,800
2022-11-25	29.000	29.500	28.600	29.400	27.749	6,567,100
2022-11-24	28.650	29.800	28.600	29.300	27.655	14,155,000
2022-11-23	27.550	28.450	27.500	28.450	26.853	8,326,300
2022-11-22	28.250	28.450	27.100	27.100	25.579	12,947,400
2022-11-21	29.650	29.700	28.100	28.100	26.522	10,922,500
2022-11-18	28.600	29.700	28.550	29.700	28.033	17,509,199
2022-11-17	27.750	28.500	27.700	28.500	26.900	14,031,400
2022-11-16	27.300	27.800	27.200	27.800	26.239	14,442,300
2022-11-15	27.200	27.350	26.750	27.300	25.767	6,941,400
2022-11-14	27.100	27.500	27.050	27.200	25.673	6,239,000
2022-11-11	27.450	27.700	26.900	26.900	25.390	12,939,700

← NewerPage 16 of 21 · 1,226 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.