Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.900	22.150	21.550	21.650	21.290	17,796,000
2025-10-21	22.450	22.700	21.850	22.000	21.634	22,599,199
2025-10-20	22.600	22.750	22.250	22.450	22.076	10,060,500
2025-10-17	23.050	23.050	22.550	22.550	22.175	21,599,600
2025-10-16	23.000	23.150	22.950	23.150	22.765	3,827,500
2025-10-15	23.250	23.300	22.850	23.100	22.715	8,303,900
2025-10-14	23.000	23.450	22.950	23.250	22.863	8,916,900
2025-10-13	23.100	23.200	22.800	23.150	22.765	9,163,000
2025-10-10	23.400	23.550	23.100	23.250	22.863	5,601,400
2025-10-09	23.650	23.700	23.150	23.250	22.863	9,997,400
2025-10-08	23.950	24.200	23.500	23.550	23.158	13,417,600
2025-10-07	23.500	24.000	23.500	24.000	23.600	7,889,000
2025-10-06	24.300	24.300	23.300	23.500	23.109	17,430,600
2025-10-03	24.300	24.400	24.050	24.200	23.797	10,466,800
2025-10-02	24.400	24.400	23.900	24.000	23.600	17,018,400
2025-10-01	24.250	24.650	23.700	24.400	23.994	21,897,301
2025-09-30	25.150	25.250	24.050	24.350	23.945	29,758,500
2025-09-29	25.350	25.450	25.150	25.250	24.830	3,581,400
2025-09-26	26.050	26.050	25.250	25.400	24.977	10,954,600
2025-09-25	26.200	26.400	25.700	26.000	25.567	10,092,300
2025-09-24	26.350	26.600	26.200	26.600	26.157	4,355,000
2025-09-23	26.650	26.650	26.150	26.300	25.862	12,375,300
2025-09-22	26.950	27.250	26.300	26.550	26.108	13,115,000
2025-09-19	27.000	27.400	26.800	26.950	26.501	29,920,500
2025-09-18	27.750	27.800	26.500	26.950	26.501	19,486,199
2025-09-17	28.050	28.250	27.400	27.750	27.288	10,724,000
2025-09-16	27.950	28.450	27.950	28.400	27.927	6,187,200
2025-09-15	28.850	28.850	27.800	27.950	27.485	14,060,300
2025-09-12	29.450	29.450	28.650	28.900	28.419	8,512,600
2025-09-11	29.900	29.900	29.150	29.500	29.009	8,939,300
2025-09-10	29.200	30.050	29.000	29.900	29.402	21,243,301
2025-09-09	28.250	29.350	28.250	29.300	28.812	19,000,199
2025-09-08	28.850	28.900	28.000	28.200	27.731	11,194,600
2025-09-05	28.300	28.900	28.050	28.900	28.419	6,215,000
2025-09-04	27.800	28.450	27.650	28.300	27.829	8,974,700
2025-09-03	28.400	28.400	27.600	27.850	27.386	8,246,200
2025-09-02	28.500	28.900	27.900	28.700	28.222	12,401,200
2025-09-01	28.050	28.800	28.050	28.500	28.026	9,324,400
2025-08-29	28.150	28.600	27.800	28.000	27.534	17,132,600
2025-08-28	29.100	29.100	28.150	28.150	27.681	9,250,300
2025-08-27	28.400	29.500	28.050	29.100	28.616	27,105,000
2025-08-26	27.150	28.500	27.150	28.500	28.026	43,490,301
2025-08-22	26.750	27.200	26.650	27.100	26.649	4,604,300
2025-08-20	26.000	26.750	25.850	26.500	26.059	6,142,900
2025-08-19	26.300	26.600	26.050	26.050	25.616	6,263,300
2025-08-18	26.500	26.650	26.000	26.300	25.862	8,771,500
2025-08-15	26.800	26.900	25.900	26.350	25.911	11,275,000
2025-08-14	27.150	27.650	26.700	26.750	26.305	9,051,000
2025-08-13	27.250	27.350	26.900	27.150	26.698	7,486,800
2025-08-12	27.200	27.350	26.800	27.200	26.747	5,959,600
2025-08-11	27.350	27.350	26.850	27.200	26.747	6,349,000
2025-08-08	26.550	27.350	26.100	27.350	26.895	9,582,500
2025-08-07	26.200	26.700	25.700	26.600	26.157	5,332,200
2025-08-06	26.900	27.400	26.100	26.200	25.764	10,834,500
2025-08-05	26.600	27.200	26.300	26.900	26.452	8,901,900
2025-08-04	25.200	26.600	25.200	26.600	26.157	13,069,400
2025-08-01	25.000	25.500	24.550	25.200	24.781	4,185,900
2025-07-31	25.300	25.450	24.700	25.000	24.584	10,386,200
2025-07-30	25.200	26.150	24.950	25.800	25.371	4,578,500
2025-07-29	25.600	25.750	25.000	25.200	24.781	15,099,600

← NewerPage 5 of 21 · 1,224 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.