Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	25.000	25.000	24.150	24.500	23.771	10,241,600
2025-01-28	24.650	24.900	24.500	24.650	23.916	6,951,800
2025-01-27	25.500	25.600	24.350	24.650	23.916	10,943,400
2025-01-24	25.700	25.800	25.200	25.200	24.450	3,975,700
2025-01-23	25.500	25.700	25.100	25.600	24.838	5,061,000
2025-01-22	25.500	26.050	25.500	25.500	24.741	8,923,000
2025-01-21	25.300	25.550	25.100	25.500	24.741	6,523,300
2025-01-20	25.800	26.000	25.100	25.250	24.498	9,603,000
2025-01-17	26.000	26.000	25.100	25.800	25.032	10,710,100
2025-01-16	26.300	26.700	25.750	25.750	24.984	12,838,500
2025-01-15	25.950	26.550	25.650	26.200	25.420	10,591,100
2025-01-14	25.400	25.750	25.200	25.500	24.741	20,678,500
2025-01-13	26.500	26.600	25.250	25.250	24.498	13,230,900
2025-01-10	26.400	26.600	25.800	26.500	25.711	4,805,000
2025-01-09	26.400	26.500	26.000	26.500	25.711	4,419,300
2025-01-08	26.200	26.550	25.850	26.400	25.614	6,288,200
2025-01-07	27.100	27.100	25.850	26.100	25.323	21,570,900
2025-01-06	27.000	27.150	26.700	27.000	26.196	5,867,200
2025-01-03	26.400	27.000	26.200	26.950	26.148	5,921,300
2025-01-02	26.000	26.450	25.700	26.400	25.614	7,202,700
2024-12-27	26.500	26.600	25.800	26.200	25.420	11,547,900
2024-12-26	26.300	26.750	25.950	26.500	25.711	6,228,400
2024-12-23	25.200	26.250	25.050	26.250	25.469	12,088,900
2024-12-20	25.150	25.550	24.500	24.800	24.062	26,706,000
2024-12-19	25.500	25.600	24.800	24.900	24.159	28,121,801
2024-12-18	26.100	26.300	25.800	25.950	25.178	9,403,800
2024-12-17	26.200	26.350	25.550	25.700	24.935	33,133,398
2024-12-16	26.650	26.900	26.250	26.250	25.469	19,702,900
2024-12-13	27.050	27.050	26.400	26.600	25.808	15,264,900
2024-12-12	26.500	27.350	26.400	26.950	26.148	18,605,400
2024-12-11	28.100	28.200	27.200	27.200	26.390	14,465,900
2024-12-10	28.500	28.600	28.050	28.150	27.312	8,134,200
2024-12-09	28.550	28.800	28.000	28.150	27.312	12,143,100
2024-12-06	29.100	29.250	28.300	28.400	27.555	11,250,200
2024-12-05	29.800	29.850	28.850	29.000	28.137	8,529,200
2024-12-04	29.150	29.850	29.000	29.700	28.816	10,662,900
2024-12-03	29.150	29.300	28.650	29.150	28.282	12,015,900
2024-12-02	28.800	29.150	28.800	29.000	28.137	9,048,200
2024-11-29	28.800	29.450	28.600	28.600	27.749	14,081,200
2024-11-28	29.000	29.200	28.550	28.600	27.749	10,738,500
2024-11-27	29.700	29.950	28.800	29.000	28.137	8,171,700
2024-11-26	30.000	30.500	29.700	29.700	28.816	3,836,200
2024-11-25	30.000	30.200	29.600	29.900	29.010	18,492,000
2024-11-22	29.800	30.150	29.550	30.000	29.107	3,989,100
2024-11-21	30.100	30.550	29.750	29.950	29.059	13,419,900
2024-11-20	29.700	30.300	29.550	30.300	29.398	20,498,400
2024-11-19	29.100	29.700	28.750	29.250	28.379	21,940,000
2024-11-18	29.100	29.450	28.800	29.000	28.137	21,043,199
2024-11-15	29.000	30.200	28.950	29.050	28.185	26,782,000
2024-11-14	30.250	30.300	28.550	28.800	27.943	34,335,801
2024-11-13	30.700	31.050	30.000	30.250	29.350	12,918,400
2024-11-12	31.600	31.750	30.500	30.550	29.641	16,541,900
2024-11-11	31.000	31.650	30.700	31.600	30.659	10,333,100
2024-11-08	31.500	31.850	30.250	31.000	30.077	27,250,100
2024-11-07	32.850	32.850	31.250	31.400	30.465	33,382,102
2024-11-06	34.500	34.600	33.000	33.000	31.735	10,971,400
2024-11-05	33.300	34.650	33.200	34.500	33.178	15,209,800
2024-11-04	32.800	33.400	32.600	33.000	31.735	11,910,300
2024-10-31	33.600	33.800	32.700	32.700	31.447	18,935,600
2024-10-30	33.500	33.950	33.200	33.600	32.312	17,005,500

← NewerPage 8 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.