Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	34.500	34.600	33.500	33.500	32.216	10,390,400
2024-10-28	34.800	34.950	34.500	34.600	33.274	3,166,500
2024-10-25	34.850	35.150	34.650	34.800	33.466	4,181,000
2024-10-24	35.200	35.300	34.750	35.000	33.658	6,599,900
2024-10-23	35.750	35.750	35.200	35.350	33.995	7,931,800
2024-10-22	36.000	36.400	35.750	35.800	34.428	10,054,200
2024-10-21	36.000	36.150	35.850	36.000	34.620	1,174,000
2024-10-18	35.500	36.200	35.350	36.200	34.812	7,442,300
2024-10-17	36.400	36.400	35.400	35.650	34.284	18,000,301
2024-10-16	37.000	37.000	36.400	36.500	35.101	6,301,700
2024-10-15	36.000	37.200	36.000	37.100	35.678	7,352,100
2024-10-14	35.350	36.150	35.350	36.000	34.620	6,403,300
2024-10-11	36.300	36.400	35.300	35.350	33.995	11,068,400
2024-10-10	36.750	36.750	36.300	36.500	35.101	4,570,400
2024-10-09	36.600	36.850	36.100	36.400	35.005	9,232,400
2024-10-08	38.000	38.000	36.400	36.400	35.005	10,755,200
2024-10-07	37.200	38.450	37.200	38.250	36.784	8,501,500
2024-10-04	37.500	37.600	36.750	37.000	35.582	15,487,600
2024-10-03	37.500	38.150	37.400	37.600	36.159	6,883,400
2024-10-02	37.050	37.750	36.600	37.500	36.063	7,701,600
2024-10-01	36.600	37.500	36.600	37.500	36.063	7,380,900
2024-09-30	37.100	37.400	36.400	36.600	35.197	9,827,500
2024-09-27	38.050	38.200	37.100	37.200	35.774	8,774,300
2024-09-26	38.000	38.450	37.800	38.050	36.592	15,400,000
2024-09-25	38.400	38.800	38.050	38.400	36.928	17,960,400
2024-09-24	37.650	38.950	37.550	38.300	36.832	42,799,102
2024-09-23	36.450	37.200	36.450	37.200	35.774	12,390,400
2024-09-20	36.050	36.550	36.050	36.300	34.909	21,681,301
2024-09-19	35.500	36.100	35.500	36.000	34.620	7,580,200
2024-09-18	35.000	36.250	35.000	35.950	34.572	8,035,300
2024-09-17	34.700	35.500	34.700	35.000	33.658	3,259,500
2024-09-16	34.900	34.900	34.650	34.700	33.370	2,253,200
2024-09-13	35.450	35.450	34.800	35.000	33.658	5,535,300
2024-09-12	34.650	35.450	34.450	35.450	34.091	7,298,100
2024-09-11	35.550	35.950	34.650	34.750	33.418	10,221,400
2024-09-10	35.800	36.100	35.550	35.700	34.332	16,392,500
2024-09-09	35.200	36.000	34.500	35.950	34.572	11,256,200
2024-09-06	34.850	35.400	34.750	35.250	33.899	14,244,000
2024-09-05	34.850	35.100	34.650	34.850	33.514	6,853,300
2024-09-04	34.200	34.900	33.750	34.850	33.514	7,546,600
2024-09-03	34.900	35.000	34.550	35.000	33.658	8,693,900
2024-09-02	35.100	35.150	34.750	34.850	33.514	8,200,300
2024-08-30	34.850	35.400	34.450	35.300	33.947	43,454,898
2024-08-29	33.950	34.900	33.550	34.850	33.514	28,775,000
2024-08-28	33.500	34.100	33.400	34.000	32.697	11,850,200
2024-08-27	33.500	34.150	33.100	33.500	32.216	14,522,800
2024-08-22	33.250	33.600	32.750	32.750	31.495	5,368,100
2024-08-21	34.300	34.300	33.200	33.200	31.927	8,450,900
2024-08-20	34.100	34.450	34.000	34.350	33.033	18,050,000
2024-08-19	33.600	34.450	33.550	34.300	32.985	50,069,102
2024-08-16	32.350	33.450	32.150	33.100	31.831	22,207,600
2024-08-15	31.550	32.350	31.350	32.000	30.773	18,236,699
2024-08-14	30.750	31.600	30.450	31.500	30.293	12,840,100
2024-08-13	30.100	30.900	29.850	30.800	29.619	5,811,000
2024-08-12	30.000	30.250	29.500	30.100	28.946	2,724,900
2024-08-09	30.000	30.350	29.700	30.000	28.850	7,695,800
2024-08-08	30.000	30.200	29.400	29.800	28.658	4,626,800
2024-08-07	28.700	30.000	28.600	30.000	28.850	6,310,600
2024-08-06	28.950	29.400	28.500	28.550	27.456	10,497,200
2024-08-05	28.600	28.900	28.100	28.150	27.071	9,183,300

← NewerPage 9 of 21 · 1,222 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.