Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	38.500	39.650	37.600	39.650	37.104	15,098,100
2022-02-17	38.900	38.900	38.400	38.700	36.215	5,203,600
2022-02-16	37.800	38.900	37.700	38.900	36.403	13,150,300
2022-02-15	36.950	37.800	36.800	37.800	35.373	6,656,400
2022-02-14	37.150	37.850	36.900	37.850	35.420	6,052,000
2022-02-11	37.950	38.000	37.150	37.150	34.765	13,583,200
2022-02-10	37.850	38.200	37.500	38.000	35.560	13,653,900
2022-02-09	37.000	37.850	36.800	37.850	35.420	16,209,200
2022-02-08	36.450	36.900	36.200	36.800	34.437	4,867,900
2022-02-07	37.050	37.150	36.050	36.050	33.736	4,885,400
2022-02-04	36.600	37.100	36.100	37.100	34.718	4,446,800
2022-02-03	37.000	37.000	36.600	36.650	34.297	7,842,700
2022-02-02	36.400	38.000	36.400	37.000	34.625	17,667,400
2022-01-31	34.700	35.900	34.650	35.900	33.595	10,307,500
2022-01-28	34.650	35.000	34.200	34.200	32.004	7,065,800
2022-01-27	34.200	34.650	34.100	34.650	32.425	2,863,400
2022-01-26	34.600	34.650	34.100	34.100	31.911	9,624,500
2022-01-25	35.000	35.200	34.600	34.750	32.519	7,499,000
2022-01-24	34.800	35.100	34.700	35.100	32.847	4,603,100
2022-01-21	34.200	34.650	33.850	34.650	32.425	8,720,300
2022-01-20	35.000	35.000	34.050	34.100	31.911	11,850,400
2022-01-19	35.400	35.550	34.650	35.000	32.753	7,333,800
2022-01-18	35.750	35.950	35.000	35.950	33.642	3,801,200
2022-01-17	36.000	36.000	35.650	35.700	33.408	2,595,100
2022-01-14	35.350	36.200	35.300	36.200	33.876	4,331,100
2022-01-13	35.600	35.800	35.300	35.800	33.502	7,265,700
2022-01-12	34.500	35.600	34.450	35.600	33.314	8,549,500
2022-01-11	34.450	34.500	34.000	34.450	32.238	11,470,500
2022-01-10	33.850	34.550	33.750	34.500	32.285	6,478,800
2022-01-07	34.550	34.650	33.700	33.850	31.677	10,437,800
2022-01-06	33.800	34.900	33.700	34.900	32.659	5,471,800
2022-01-05	34.700	35.000	33.550	33.750	31.583	19,416,400
2022-01-03	35.300	35.350	34.700	34.700	32.472	4,072,300
2021-12-31	35.300	36.700	34.600	36.700	34.344	9,961,600
2021-12-29	35.000	35.650	34.800	35.650	33.361	1,965,600
2021-12-28	35.500	35.800	35.050	35.050	32.800	3,250,000
2021-12-27	35.350	35.800	35.250	35.500	33.221	2,451,900
2021-12-24	35.300	35.400	35.000	35.250	32.987	951,800
2021-12-23	34.600	35.300	34.200	35.300	33.034	4,808,100
2021-12-22	34.650	35.050	33.950	34.000	31.817	9,664,700
2021-12-21	35.250	35.500	34.500	34.500	32.285	7,115,200
2021-12-20	35.000	35.900	34.800	34.900	32.659	7,096,400
2021-12-17	35.300	35.450	34.850	34.850	32.613	17,623,900
2021-12-16	35.350	35.850	34.850	35.300	33.034	10,427,100
2021-12-15	35.950	36.150	35.200	35.850	33.548	12,758,400
2021-12-14	37.000	37.000	35.550	36.000	33.689	7,300,000
2021-12-13	35.550	36.250	35.550	36.000	33.689	11,333,000
2021-12-10	35.600	35.700	35.350	35.550	33.268	3,836,600
2021-12-09	35.350	35.750	35.300	35.500	33.221	5,435,000
2021-12-07	35.550	35.800	35.000	35.800	33.502	5,915,800
2021-12-06	34.550	35.550	34.500	35.500	33.221	5,227,600
2021-12-03	34.300	35.000	34.300	34.500	32.285	6,380,500
2021-12-02	33.300	34.350	33.250	34.000	31.817	13,734,800
2021-12-01	34.650	35.100	33.200	33.200	31.069	21,744,600
2021-11-29	35.700	35.700	34.500	34.500	32.285	30,791,801
2021-11-26	36.600	37.000	36.000	36.200	33.876	14,954,700
2021-11-25	37.000	37.100	36.650	37.100	34.718	2,375,300
2021-11-24	36.750	37.300	36.550	36.900	34.531	3,789,000
2021-11-23	36.650	37.150	36.400	36.650	34.297	4,904,000
2021-11-22	37.150	37.150	36.650	37.100	34.718	4,135,900

← NewerPage 20 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.