Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	27.900	28.750	27.600	28.500	26.766	16,601,000
2022-08-11	26.800	28.200	26.700	28.050	26.343	26,664,301
2022-08-10	26.500	26.550	26.000	26.350	24.747	10,237,600
2022-08-09	25.250	26.350	25.100	26.350	24.747	21,578,400
2022-08-08	25.950	26.150	25.200	25.200	23.667	4,831,200
2022-08-05	26.200	26.500	25.700	25.900	24.324	11,883,400
2022-08-04	26.050	26.350	25.650	26.000	24.418	9,020,100
2022-08-03	26.100	26.600	25.800	25.950	24.371	12,255,100
2022-08-02	25.450	26.100	25.450	26.100	24.512	10,500,500
2022-08-01	25.450	25.950	25.050	25.450	23.902	8,392,800
2022-07-29	25.000	25.350	24.250	25.250	23.714	23,148,100
2022-07-28	24.700	25.200	24.650	25.000	23.479	10,273,400
2022-07-27	23.800	24.450	23.600	24.400	22.915	4,578,700
2022-07-26	24.000	24.300	23.700	23.800	22.352	9,632,800
2022-07-25	24.750	24.750	23.650	24.000	22.540	13,785,900
2022-07-22	25.400	25.400	24.700	24.900	23.385	5,258,300
2022-07-21	25.500	26.250	25.450	25.500	23.949	17,087,900
2022-07-20	24.600	25.650	24.600	25.200	23.667	16,393,199
2022-07-19	24.800	25.100	24.300	24.400	22.915	13,288,800
2022-07-18	23.000	24.850	22.800	24.850	23.338	28,998,500
2022-07-15	23.700	23.700	22.350	22.550	21.178	34,992,301
2022-07-14	24.550	24.800	23.400	23.800	22.352	31,346,801
2022-07-13	25.300	25.300	24.350	24.400	22.915	23,302,000
2022-07-12	25.500	25.800	25.250	25.250	23.714	19,359,000
2022-07-11	26.150	26.200	25.000	25.450	23.902	27,497,400
2022-07-08	26.500	26.700	25.700	25.900	24.324	39,698,898
2022-07-07	26.900	27.400	26.150	26.150	24.559	16,053,400
2022-07-06	26.550	27.250	26.100	26.900	25.263	15,866,600
2022-07-05	26.000	26.700	26.000	26.400	24.794	15,665,900
2022-07-04	26.050	26.350	25.700	25.700	24.136	8,108,800
2022-07-01	25.800	26.700	25.600	26.000	24.418	6,139,400
2022-06-30	26.900	27.300	25.500	25.500	23.949	18,331,301
2022-06-29	27.200	27.800	26.800	26.800	25.169	9,339,400
2022-06-28	27.300	27.500	26.600	27.200	25.545	17,321,699
2022-06-27	27.200	28.050	27.100	27.400	25.733	19,054,600
2022-06-24	25.850	27.100	25.850	26.850	25.216	12,560,200
2022-06-23	26.600	26.950	25.650	25.650	24.089	13,907,800
2022-06-22	27.750	27.850	26.500	26.500	24.888	10,326,100
2022-06-21	27.900	28.450	27.400	27.650	25.968	9,489,500
2022-06-20	28.250	28.250	27.600	27.800	26.109	6,847,500
2022-06-17	28.100	28.250	27.800	27.800	26.109	10,137,100
2022-06-16	28.800	28.900	28.200	28.400	26.672	11,302,500
2022-06-15	29.550	29.800	28.100	28.100	26.390	9,069,800
2022-06-14	29.300	29.650	29.050	29.350	27.564	26,460,801
2022-06-13	29.800	30.500	29.000	30.050	28.222	13,468,000
2022-06-10	31.000	31.450	30.000	30.000	28.175	13,299,300
2022-06-09	31.950	32.000	31.300	31.700	29.771	11,034,800
2022-06-08	30.950	32.200	30.650	32.000	30.053	21,958,100
2022-06-07	30.050	30.950	29.600	30.950	29.067	10,554,700
2022-06-06	30.000	30.100	29.300	29.950	28.128	6,684,700
2022-06-03	29.650	30.100	29.500	30.000	28.175	12,745,400
2022-06-02	29.250	29.650	29.250	29.550	27.752	8,021,600
2022-06-01	29.750	29.950	29.300	29.550	27.752	8,795,200
2022-05-31	29.600	30.200	29.200	29.600	27.799	104,712,898
2022-05-30	29.000	29.900	28.850	29.600	27.799	13,962,500
2022-05-27	28.450	28.850	28.100	28.850	27.095	13,453,100
2022-05-26	28.400	28.850	28.050	28.050	26.343	14,206,100
2022-05-25	27.750	28.350	27.750	28.300	26.578	7,983,800
2022-05-24	28.650	28.650	27.700	27.700	26.015	10,817,100
2022-05-23	29.300	29.300	28.300	28.500	26.766	16,208,900

← NewerPage 18 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.