Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	28.500	29.200	28.150	29.000	27.236	15,251,600
2022-05-19	28.500	28.850	27.950	27.950	26.249	14,678,100
2022-05-18	30.000	30.000	28.800	28.800	27.048	13,220,800
2022-05-17	28.850	29.450	28.600	29.450	27.658	10,209,700
2022-05-16	28.300	29.400	28.000	28.400	26.672	23,981,000
2022-05-13	29.000	29.100	27.500	27.500	25.827	40,280,102
2022-05-12	30.500	30.500	29.150	29.150	27.376	24,154,500
2022-05-11	31.500	31.550	30.600	30.600	28.738	13,499,500
2022-05-10	32.000	32.200	31.500	31.500	29.583	11,780,800
2022-05-06	32.450	32.900	32.100	32.500	30.523	13,005,200
2022-05-05	32.500	33.050	32.350	32.550	30.570	4,381,700
2022-05-04	32.400	32.400	31.400	32.000	30.053	13,854,900
2022-05-02	32.200	32.500	31.700	32.100	30.147	8,375,000
2022-04-29	33.700	33.750	32.050	32.050	30.100	21,257,500
2022-04-28	34.100	34.450	33.600	33.600	31.556	11,536,400
2022-04-27	34.700	34.950	33.950	34.000	31.931	11,972,800
2022-04-26	34.700	35.200	34.700	35.200	33.058	4,693,000
2022-04-25	34.500	34.750	34.200	34.750	32.636	6,238,300
2022-04-22	35.300	35.300	34.400	34.800	32.683	15,188,300
2022-04-21	35.600	35.600	34.850	35.000	32.871	6,320,200
2022-04-20	34.200	35.600	34.200	35.600	33.434	6,676,200
2022-04-19	34.100	34.500	34.000	34.000	31.931	3,767,500
2022-04-18	34.500	34.500	34.100	34.100	32.025	4,526,500
2022-04-13	34.050	34.350	34.000	34.000	31.931	4,703,800
2022-04-12	34.400	34.450	34.000	34.000	31.931	10,772,500
2022-04-11	34.900	34.900	34.300	34.300	32.213	5,796,100
2022-04-08	34.250	34.950	34.250	34.950	32.824	4,503,200
2022-04-07	34.800	35.000	34.200	34.200	32.119	8,240,900
2022-04-06	34.950	35.150	34.800	34.800	32.683	7,997,800
2022-04-05	35.350	35.450	34.700	34.850	32.730	9,875,600
2022-04-04	35.050	35.500	35.050	35.300	33.152	5,848,100
2022-04-01	35.100	35.200	34.750	34.950	32.824	10,123,500
2022-03-31	35.700	35.800	35.050	35.050	32.917	16,600,801
2022-03-30	35.200	36.000	35.200	35.600	33.434	8,648,500
2022-03-29	35.500	35.600	35.100	35.250	33.105	10,492,000
2022-03-28	36.000	36.050	35.650	36.000	33.810	5,011,300
2022-03-25	35.850	36.100	35.600	36.000	33.810	8,273,400
2022-03-24	35.450	36.000	35.150	36.000	33.810	6,665,500
2022-03-23	35.000	35.500	35.000	35.350	33.199	8,052,700
2022-03-22	34.700	35.000	34.500	34.950	32.824	6,140,600
2022-03-21	35.550	36.050	34.600	34.700	32.589	10,682,700
2022-03-18	36.500	36.500	35.450	35.450	33.293	18,784,000
2022-03-17	36.200	36.700	35.800	36.550	34.326	9,235,300
2022-03-16	35.350	36.150	35.100	35.600	33.434	12,266,500
2022-03-15	34.550	35.400	34.050	35.400	33.246	16,740,600
2022-03-14	36.500	36.550	34.050	34.050	31.978	22,369,000
2022-03-11	36.550	36.900	36.150	36.850	34.608	6,835,600
2022-03-10	37.800	37.850	36.550	36.700	34.467	9,312,400
2022-03-09	36.800	38.050	35.950	37.200	34.937	10,201,900
2022-03-08	37.000	37.650	36.400	36.900	34.655	22,701,000
2022-03-07	38.000	38.000	36.500	37.800	35.373	6,710,300
2022-03-04	38.000	38.200	37.600	38.200	35.748	1,853,000
2022-03-03	37.950	38.000	37.400	38.000	35.560	4,612,500
2022-03-02	38.500	38.650	37.900	37.900	35.467	8,991,100
2022-03-01	38.700	39.350	38.700	39.000	36.496	16,712,301
2022-02-28	37.200	39.000	37.050	39.000	36.496	16,803,900
2022-02-24	38.250	38.700	37.150	37.200	34.812	8,293,800
2022-02-23	39.300	39.300	38.200	38.200	35.748	6,932,200
2022-02-22	39.100	39.500	38.700	39.500	36.964	6,776,700
2022-02-21	39.750	39.800	38.600	39.700	37.151	12,116,400

← NewerPage 19 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.