Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	25.900	26.300	25.550	26.150	24.682	6,794,700
2022-11-09	26.100	26.300	25.550	26.050	24.588	9,371,300
2022-11-08	26.100	26.750	25.750	26.000	24.540	11,936,800
2022-11-07	25.800	26.100	25.700	25.700	24.257	5,469,300
2022-11-04	26.450	26.600	25.250	25.350	23.927	11,758,500
2022-11-03	26.900	26.950	26.150	26.650	25.154	10,651,000
2022-11-02	26.600	27.200	26.050	27.200	25.545	24,275,801
2022-10-28	26.400	26.400	25.500	25.500	23.949	10,104,800
2022-10-27	26.500	26.650	26.150	26.400	24.794	17,207,000
2022-10-26	26.350	26.700	26.050	26.600	24.982	10,767,300
2022-10-25	26.350	26.400	25.900	26.400	24.794	14,527,100
2022-10-24	26.000	26.550	25.950	26.400	24.794	14,557,000
2022-10-21	25.900	25.950	25.450	25.950	24.371	11,753,100
2022-10-20	25.800	26.300	25.450	25.700	24.136	29,253,600
2022-10-19	25.750	26.050	25.400	25.800	24.230	13,360,100
2022-10-18	24.400	25.800	24.250	25.800	24.230	22,662,801
2022-10-17	23.450	24.150	23.300	23.950	22.493	9,686,700
2022-10-14	23.500	23.900	23.250	23.500	22.070	13,724,300
2022-10-13	22.800	23.050	22.700	22.800	21.413	10,763,800
2022-10-12	22.750	22.900	22.550	22.700	21.319	5,620,200
2022-10-11	23.000	23.200	22.700	22.700	21.319	9,411,800
2022-10-10	23.000	23.200	22.950	23.000	21.601	6,030,400
2022-10-07	23.700	23.700	23.300	23.400	21.976	6,195,700
2022-10-06	23.850	24.100	23.500	23.800	22.352	7,071,200
2022-10-05	24.450	24.600	23.500	23.800	22.352	10,323,000
2022-10-04	23.850	24.050	23.400	24.050	22.587	11,838,900
2022-10-03	23.100	23.850	22.750	23.000	21.601	10,266,800
2022-09-30	23.000	23.450	22.750	22.850	21.460	20,544,801
2022-09-29	23.800	24.050	23.100	23.100	21.695	16,692,699
2022-09-28	24.450	24.550	22.950	23.050	21.648	24,728,301
2022-09-27	24.500	24.700	23.600	24.400	22.915	27,554,801
2022-09-23	25.600	25.650	24.400	25.000	23.479	28,786,000
2022-09-22	26.650	26.650	25.500	25.550	23.995	22,991,900
2022-09-21	27.650	27.900	26.800	26.950	25.310	20,100,100
2022-09-20	28.150	28.300	27.650	27.650	25.968	10,913,100
2022-09-19	28.550	28.750	28.000	28.000	26.296	7,858,600
2022-09-16	28.500	28.800	28.250	28.550	26.813	16,750,199
2022-09-15	28.500	29.200	28.500	28.600	26.860	12,380,800
2022-09-14	27.800	28.850	27.800	28.400	26.672	9,334,100
2022-09-13	29.150	29.200	28.200	28.500	26.766	10,496,000
2022-09-12	28.250	29.300	28.200	29.150	27.376	11,260,900
2022-09-09	28.000	28.400	27.700	27.800	26.109	13,464,500
2022-09-08	28.700	28.950	27.800	27.800	26.109	17,496,801
2022-09-07	30.000	30.000	28.550	28.550	26.813	8,821,600
2022-09-06	28.950	30.150	28.850	29.900	28.081	14,869,800
2022-09-05	29.050	29.250	28.750	29.000	27.236	6,951,500
2022-09-02	28.500	29.300	28.500	29.050	27.283	5,150,400
2022-09-01	28.700	28.800	28.200	28.650	26.907	11,296,600
2022-08-31	28.500	29.000	28.300	28.650	26.907	14,635,000
2022-08-30	28.300	28.950	28.300	28.900	27.142	12,611,000
2022-08-26	28.600	29.300	28.400	29.300	27.517	17,821,600
2022-08-25	28.750	29.100	28.350	28.500	26.766	8,835,700
2022-08-24	28.000	28.800	28.000	28.800	27.048	5,811,800
2022-08-23	28.350	28.400	27.750	27.850	26.156	20,957,199
2022-08-22	29.300	29.300	28.650	28.900	27.142	14,317,000
2022-08-19	28.850	29.800	28.700	29.550	27.752	19,850,801
2022-08-18	29.000	29.300	28.600	28.600	26.860	18,143,900
2022-08-17	30.000	30.550	29.300	29.400	27.611	21,857,199
2022-08-16	29.200	30.250	28.350	30.200	28.363	27,120,900
2022-08-15	28.350	29.250	28.150	29.100	27.330	11,398,200

← NewerPage 17 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.