AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 561,000 |
| 2024-08-01 | 1.870 | 1.880 | 1.870 | 1.870 | 1.870 | 431,000 |
| 2024-07-31 | 1.900 | 1.910 | 1.860 | 1.870 | 1.870 | 449,000 |
| 2024-07-30 | 1.900 | 1.920 | 1.880 | 1.900 | 1.900 | 683,000 |
| 2024-07-29 | 1.960 | 1.980 | 1.900 | 1.910 | 1.910 | 605,000 |
| 2024-07-26 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 325,000 |
| 2024-07-25 | 1.900 | 1.910 | 1.880 | 1.890 | 1.890 | 1,431,000 |
| 2024-07-23 | 1.930 | 1.930 | 1.910 | 1.930 | 1.930 | 146,000 |
| 2024-07-22 | 1.920 | 1.940 | 1.910 | 1.930 | 1.930 | 368,000 |
| 2024-07-19 | 1.950 | 1.950 | 1.910 | 1.920 | 1.920 | 1,011,000 |
| 2024-07-18 | 1.920 | 1.950 | 1.920 | 1.930 | 1.930 | 143,000 |
| 2024-07-17 | 1.940 | 1.940 | 1.910 | 1.920 | 1.920 | 220,000 |
| 2024-07-16 | 1.930 | 1.950 | 1.930 | 1.940 | 1.940 | 95,000 |
| 2024-07-15 | 1.920 | 1.930 | 1.900 | 1.930 | 1.930 | 1,011,000 |
| 2024-07-12 | 1.920 | 1.940 | 1.910 | 1.920 | 1.920 | 242,000 |
| 2024-07-11 | 1.910 | 1.980 | 1.900 | 1.960 | 1.960 | 250,000 |
| 2024-07-10 | 1.990 | 1.990 | 1.910 | 1.910 | 1.910 | 291,000 |
| 2024-07-09 | 1.980 | 1.980 | 1.910 | 1.980 | 1.980 | 458,000 |
| 2024-07-08 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 251,000 |
| 2024-07-05 | 1.950 | 1.980 | 1.950 | 1.960 | 1.960 | 538,000 |
| 2024-07-04 | 1.880 | 1.960 | 1.880 | 1.950 | 1.950 | 552,000 |
| 2024-07-03 | 1.870 | 1.920 | 1.870 | 1.890 | 1.890 | 345,000 |
| 2024-07-02 | 1.870 | 1.930 | 1.870 | 1.900 | 1.900 | 133,000 |
| 2024-07-01 | 1.880 | 1.930 | 1.880 | 1.880 | 1.880 | 110,000 |
| 2024-06-28 | 1.930 | 1.930 | 1.880 | 1.890 | 1.890 | 1,402,000 |
| 2024-06-27 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 103,000 |
| 2024-06-26 | 1.950 | 1.950 | 1.900 | 1.930 | 1.930 | 485,000 |
| 2024-06-25 | 1.930 | 1.960 | 1.930 | 1.940 | 1.940 | 238,000 |
| 2024-06-24 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 179,000 |
| 2024-06-21 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 193,000 |
| 2024-06-20 | 1.970 | 2.000 | 1.960 | 1.980 | 1.980 | 277,000 |
| 2024-06-19 | 1.960 | 2.000 | 1.960 | 1.970 | 1.970 | 54,000 |
| 2024-06-18 | 1.980 | 2.000 | 1.960 | 2.000 | 2.000 | 56,000 |
| 2024-06-14 | 1.960 | 2.000 | 1.950 | 2.000 | 2.000 | 450,000 |
| 2024-06-13 | 2.010 | 2.050 | 1.950 | 2.000 | 2.000 | 741,000 |
| 2024-06-11 | 2.030 | 2.060 | 2.010 | 2.010 | 2.010 | 331,000 |
| 2024-06-10 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 194,000 |
| 2024-06-07 | 2.040 | 2.050 | 2.020 | 2.030 | 2.030 | 293,000 |
| 2024-06-06 | 2.070 | 2.080 | 2.040 | 2.050 | 2.050 | 185,000 |
| 2024-06-05 | 2.020 | 2.080 | 2.000 | 2.070 | 2.070 | 339,000 |
| 2024-06-04 | 2.110 | 2.150 | 2.010 | 2.020 | 2.020 | 1,298,000 |
| 2024-06-03 | 1.960 | 2.110 | 1.960 | 2.110 | 2.110 | 2,766,000 |
| 2024-05-31 | 1.930 | 1.970 | 1.930 | 1.960 | 1.960 | 139,000 |
| 2024-05-30 | 1.920 | 1.960 | 1.920 | 1.930 | 1.930 | 314,000 |
| 2024-05-29 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 622,000 |
| 2024-05-28 | 1.920 | 1.970 | 1.920 | 1.950 | 1.950 | 581,000 |
| 2024-05-27 | 1.970 | 1.970 | 1.920 | 1.930 | 1.930 | 227,000 |
| 2024-05-24 | 1.970 | 1.970 | 1.930 | 1.940 | 1.940 | 196,000 |
| 2024-05-23 | 1.910 | 1.970 | 1.910 | 1.940 | 1.940 | 79,000 |
| 2024-05-22 | 1.970 | 2.000 | 1.950 | 1.950 | 1.950 | 1,038,000 |
| 2024-05-21 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 207,000 |
| 2024-05-20 | 1.990 | 2.000 | 1.980 | 1.980 | 1.980 | 1,162,000 |
| 2024-05-17 | 2.010 | 2.010 | 1.980 | 1.990 | 1.990 | 549,000 |
| 2024-05-16 | 2.010 | 2.010 | 1.990 | 2.000 | 2.000 | 387,000 |
| 2024-05-15 | 2.000 | 2.000 | 1.970 | 1.990 | 1.990 | 155,000 |
| 2024-05-14 | 2.010 | 2.010 | 1.990 | 2.000 | 2.000 | 439,000 |
| 2024-05-13 | 1.980 | 2.010 | 1.970 | 2.010 | 2.010 | 641,000 |
| 2024-05-10 | 1.960 | 1.980 | 1.890 | 1.980 | 1.980 | 498,000 |
| 2024-05-09 | 1.900 | 1.970 | 1.840 | 1.960 | 1.960 | 488,000 |
| 2024-05-08 | 1.910 | 1.910 | 1.810 | 1.900 | 1.900 | 279,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.