Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	24.400	25.300	24.300	25.050	24.633	17,201,900
2025-04-29	25.000	25.200	24.200	24.200	23.797	12,953,700
2025-04-28	25.400	25.700	24.950	24.950	24.535	13,486,900
2025-04-25	24.750	25.300	24.650	25.300	24.879	24,518,801
2025-04-24	24.650	24.800	24.500	24.700	24.289	12,075,700
2025-04-23	24.400	24.600	24.150	24.600	24.191	18,548,100
2025-04-22	24.000	24.400	23.800	24.400	23.994	12,544,800
2025-04-21	23.750	24.250	23.500	23.950	23.551	16,360,900
2025-04-16	23.800	23.850	23.500	23.700	23.305	11,762,600
2025-04-15	23.600	23.950	23.350	23.950	23.551	11,676,400
2025-04-14	22.750	23.800	22.750	23.800	23.404	12,819,700
2025-04-11	22.550	22.900	22.350	22.750	22.371	11,019,200
2025-04-10	23.200	23.200	22.450	23.000	22.617	24,749,600
2025-04-08	22.500	22.700	22.100	22.500	22.125	15,391,200
2025-04-07	22.650	22.700	21.900	22.500	22.125	13,063,100
2025-04-04	23.600	23.700	22.800	23.700	23.305	9,325,000
2025-04-03	23.400	23.750	23.000	23.750	23.355	7,444,300
2025-04-02	22.800	23.900	22.550	23.900	23.502	19,174,301
2025-03-31	22.000	23.000	21.800	23.000	22.617	7,564,400
2025-03-28	21.600	22.300	21.400	22.300	21.929	9,783,400
2025-03-27	22.100	22.200	21.350	21.700	21.339	15,347,600
2025-03-26	22.100	22.250	21.850	21.950	21.585	10,250,200
2025-03-25	22.250	22.250	22.050	22.250	21.880	8,700,500
2025-03-24	22.650	22.700	21.900	22.250	21.880	13,121,800
2025-03-21	22.400	22.700	21.950	22.700	22.322	17,632,000
2025-03-20	22.400	22.500	22.300	22.500	22.125	6,312,300
2025-03-19	22.400	22.400	22.050	22.250	21.880	12,426,900
2025-03-18	22.150	22.450	22.000	22.300	21.929	7,289,100
2025-03-17	22.300	22.400	22.000	22.150	21.781	7,815,200
2025-03-14	21.700	22.300	21.700	22.300	21.929	17,339,500
2025-03-13	22.400	22.500	21.550	21.650	21.290	32,953,602
2025-03-12	22.100	22.350	21.700	22.300	21.929	17,782,000
2025-03-11	23.050	23.100	21.900	22.050	21.683	37,838,102
2025-03-10	23.400	23.650	23.050	23.500	23.109	11,140,700
2025-03-07	23.300	23.450	22.400	23.450	23.060	17,443,699
2025-03-06	23.050	23.600	22.800	23.450	23.060	14,505,700
2025-03-05	22.000	23.550	22.000	23.250	22.863	25,348,500
2025-03-04	21.350	22.350	20.850	21.900	21.535	16,097,300
2025-03-03	22.000	22.200	21.400	21.650	21.006	20,019,000
2025-02-28	22.600	22.600	21.700	21.700	21.054	49,329,801
2025-02-27	22.700	23.050	22.250	22.450	21.782	28,085,801
2025-02-26	22.900	23.150	22.450	22.500	21.830	17,789,500
2025-02-25	22.950	23.150	22.500	22.900	22.218	16,314,000
2025-02-24	23.150	23.500	22.900	22.900	22.218	24,442,400
2025-02-21	23.200	23.450	22.850	23.100	22.412	23,100,801
2025-02-20	24.700	24.700	22.550	22.800	22.121	31,375,301
2025-02-19	23.850	24.800	23.750	24.800	24.062	9,675,000
2025-02-18	22.850	24.000	22.650	23.550	22.849	15,430,400
2025-02-17	23.350	23.500	22.400	22.400	21.733	23,159,000
2025-02-14	24.150	24.250	23.000	23.250	22.558	13,299,900
2025-02-13	24.200	24.350	23.900	24.150	23.431	6,555,200
2025-02-12	24.250	24.250	24.000	24.200	23.480	2,677,300
2025-02-11	24.500	24.500	23.550	24.000	23.286	10,126,000
2025-02-10	25.000	25.150	24.250	24.500	23.771	15,070,600
2025-02-07	25.400	25.450	24.950	25.000	24.256	12,976,800
2025-02-06	25.800	25.900	25.150	25.350	24.595	11,907,800
2025-02-05	24.750	26.150	24.650	25.900	25.129	17,225,699
2025-02-04	24.400	24.800	24.250	24.600	23.868	9,022,000
2025-02-03	23.850	24.600	23.550	24.000	23.286	35,294,199
2025-01-31	24.300	24.300	22.300	22.300	21.636	42,991,898

← NewerPage 7 of 21 · 1,225 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.