AyalaLand Logistics Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.650	1.700	1.650	1.690	1.690	875,000
2023-11-03	1.690	1.700	1.650	1.650	1.650	989,000
2023-10-31	1.700	1.700	1.650	1.690	1.690	302,000
2023-10-27	1.680	1.700	1.680	1.700	1.700	364,000
2023-10-26	1.690	1.730	1.660	1.680	1.680	352,000
2023-10-25	1.760	1.760	1.700	1.700	1.700	1,370,000
2023-10-24	1.800	1.800	1.750	1.760	1.760	561,000
2023-10-23	1.800	1.800	1.770	1.790	1.790	308,000
2023-10-20	1.820	1.820	1.790	1.790	1.790	214,000
2023-10-19	1.830	1.830	1.780	1.820	1.820	707,000
2023-10-18	1.820	1.840	1.820	1.830	1.830	338,000
2023-10-17	1.800	1.840	1.800	1.830	1.830	1,103,000
2023-10-16	1.830	1.830	1.760	1.800	1.800	334,000
2023-10-13	1.820	1.840	1.790	1.830	1.830	336,000
2023-10-12	1.860	1.860	1.770	1.800	1.800	746,000
2023-10-11	1.830	1.840	1.800	1.810	1.810	1,009,000
2023-10-10	1.830	1.840	1.750	1.800	1.800	898,000
2023-10-09	1.750	1.830	1.740	1.830	1.830	965,000
2023-10-06	1.830	1.830	1.730	1.750	1.750	2,460,000
2023-10-05	1.850	1.850	1.800	1.830	1.830	625,000
2023-10-04	1.870	1.870	1.800	1.850	1.850	1,212,000
2023-10-03	1.860	1.880	1.850	1.860	1.860	795,000
2023-10-02	1.880	1.880	1.840	1.840	1.840	859,000
2023-09-29	1.810	1.850	1.760	1.830	1.830	2,097,000
2023-09-28	1.900	1.900	1.810	1.810	1.810	1,313,000
2023-09-27	1.840	1.880	1.830	1.880	1.880	2,587,000
2023-09-26	1.740	1.830	1.740	1.820	1.820	3,826,000
2023-09-25	1.760	1.760	1.690	1.720	1.720	3,340,000
2023-09-22	1.750	1.760	1.690	1.690	1.690	4,607,000
2023-09-21	1.720	1.840	1.720	1.760	1.760	12,495,000
2023-09-20	1.530	1.710	1.530	1.690	1.690	8,067,000
2023-09-19	1.450	1.570	1.450	1.510	1.510	31,583,000
2023-09-18	1.600	1.630	1.440	1.450	1.450	30,498,000
2023-09-15	1.750	1.750	1.520	1.590	1.590	30,149,000
2023-09-14	1.740	1.740	1.720	1.730	1.730	283,000
2023-09-13	1.720	1.740	1.680	1.740	1.740	1,600,000
2023-09-12	1.790	1.800	1.700	1.740	1.740	1,581,000
2023-09-11	1.790	1.800	1.740	1.750	1.750	2,539,000
2023-09-08	1.760	1.810	1.740	1.790	1.790	4,587,000
2023-09-07	1.760	1.800	1.740	1.740	1.740	2,303,000
2023-09-06	1.850	1.850	1.780	1.810	1.810	3,746,000
2023-09-05	1.880	1.880	1.850	1.850	1.850	1,897,000
2023-09-04	1.900	1.900	1.810	1.880	1.880	1,415,000
2023-09-01	1.940	1.950	1.890	1.900	1.900	2,204,000
2023-08-31	1.970	1.970	1.920	1.940	1.940	849,000
2023-08-30	2.000	2.000	1.950	1.990	1.990	799,000
2023-08-29	2.030	2.030	1.990	2.000	2.000	481,000
2023-08-25	2.060	2.060	1.990	2.030	2.030	1,161,000
2023-08-24	2.060	2.060	2.000	2.060	2.060	1,583,000
2023-08-23	2.100	2.100	2.050	2.060	2.060	947,000
2023-08-22	2.240	2.240	2.090	2.090	2.090	1,784,000
2023-08-18	2.250	2.250	2.200	2.240	2.240	250,000
2023-08-17	2.190	2.270	2.190	2.190	2.190	1,501,000
2023-08-16	2.280	2.280	2.200	2.240	2.240	1,214,000
2023-08-15	2.210	2.290	2.210	2.280	2.280	703,000
2023-08-14	2.270	2.280	2.240	2.250	2.250	204,000
2023-08-11	2.290	2.290	2.230	2.250	2.250	342,000
2023-08-10	2.230	2.290	2.230	2.250	2.250	94,000
2023-08-09	2.250	2.300	2.230	2.230	2.230	1,663,000
2023-08-08	2.300	2.300	2.240	2.250	2.250	944,000

← NewerPage 13 of 21 · 1,225 trading daysOlder →

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.