AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.020 | 2.040 | 2.000 | 2.040 | 2.040 | 445,000 |
| 2024-10-28 | 1.990 | 2.020 | 1.980 | 2.010 | 2.010 | 431,000 |
| 2024-10-25 | 1.990 | 2.020 | 1.960 | 1.980 | 1.980 | 1,006,000 |
| 2024-10-24 | 2.030 | 2.030 | 1.990 | 1.990 | 1.990 | 263,000 |
| 2024-10-23 | 2.050 | 2.050 | 1.990 | 2.000 | 2.000 | 145,000 |
| 2024-10-22 | 2.020 | 2.050 | 2.000 | 2.040 | 2.040 | 289,000 |
| 2024-10-21 | 2.030 | 2.060 | 2.010 | 2.040 | 2.040 | 322,000 |
| 2024-10-18 | 2.060 | 2.070 | 2.020 | 2.060 | 2.060 | 368,000 |
| 2024-10-17 | 2.080 | 2.080 | 2.050 | 2.070 | 2.070 | 418,000 |
| 2024-10-16 | 2.060 | 2.090 | 2.030 | 2.030 | 2.030 | 244,000 |
| 2024-10-15 | 1.960 | 2.100 | 1.960 | 2.060 | 2.060 | 1,304,000 |
| 2024-10-14 | 2.000 | 2.000 | 1.930 | 1.960 | 1.960 | 1,667,000 |
| 2024-10-11 | 2.080 | 2.100 | 1.970 | 1.970 | 1.970 | 1,694,000 |
| 2024-10-10 | 2.050 | 2.080 | 2.020 | 2.080 | 2.080 | 609,000 |
| 2024-10-09 | 2.100 | 2.140 | 2.040 | 2.080 | 2.080 | 1,573,000 |
| 2024-10-08 | 2.170 | 2.170 | 2.060 | 2.120 | 2.120 | 1,840,000 |
| 2024-10-07 | 2.100 | 2.180 | 2.100 | 2.170 | 2.170 | 2,527,000 |
| 2024-10-04 | 2.110 | 2.120 | 2.070 | 2.110 | 2.110 | 741,000 |
| 2024-10-03 | 2.140 | 2.150 | 2.110 | 2.110 | 2.110 | 1,143,000 |
| 2024-10-02 | 2.050 | 2.150 | 2.020 | 2.140 | 2.140 | 2,321,000 |
| 2024-10-01 | 2.060 | 2.080 | 2.010 | 2.050 | 2.050 | 246,000 |
| 2024-09-30 | 2.100 | 2.110 | 2.050 | 2.060 | 2.060 | 357,000 |
| 2024-09-27 | 2.020 | 2.120 | 2.010 | 2.070 | 2.070 | 2,669,000 |
| 2024-09-26 | 2.010 | 2.050 | 2.010 | 2.020 | 2.020 | 1,336,000 |
| 2024-09-25 | 2.120 | 2.120 | 2.030 | 2.030 | 2.030 | 3,006,000 |
| 2024-09-24 | 2.010 | 2.110 | 1.980 | 2.080 | 2.080 | 7,812,000 |
| 2024-09-23 | 2.050 | 2.080 | 1.990 | 1.990 | 1.990 | 1,269,000 |
| 2024-09-20 | 2.030 | 2.090 | 2.030 | 2.070 | 2.070 | 5,154,000 |
| 2024-09-19 | 1.900 | 2.060 | 1.900 | 2.010 | 2.010 | 4,994,000 |
| 2024-09-18 | 1.810 | 1.920 | 1.810 | 1.900 | 1.900 | 1,604,000 |
| 2024-09-17 | 1.820 | 1.840 | 1.800 | 1.810 | 1.810 | 496,000 |
| 2024-09-16 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 441,000 |
| 2024-09-13 | 1.840 | 1.850 | 1.820 | 1.820 | 1.820 | 834,000 |
| 2024-09-12 | 1.870 | 1.870 | 1.800 | 1.840 | 1.840 | 352,000 |
| 2024-09-11 | 1.870 | 1.870 | 1.810 | 1.820 | 1.820 | 332,000 |
| 2024-09-10 | 1.820 | 1.880 | 1.810 | 1.850 | 1.850 | 681,000 |
| 2024-09-09 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 707,000 |
| 2024-09-06 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 757,000 |
| 2024-09-05 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 650,000 |
| 2024-09-04 | 1.770 | 1.800 | 1.750 | 1.800 | 1.800 | 1,128,000 |
| 2024-09-03 | 1.780 | 1.790 | 1.770 | 1.780 | 1.780 | 377,000 |
| 2024-09-02 | 1.760 | 1.780 | 1.740 | 1.770 | 1.770 | 275,000 |
| 2024-08-30 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 502,000 |
| 2024-08-29 | 1.760 | 1.790 | 1.760 | 1.770 | 1.770 | 186,000 |
| 2024-08-28 | 1.770 | 1.810 | 1.730 | 1.780 | 1.780 | 2,647,000 |
| 2024-08-27 | 1.810 | 1.810 | 1.750 | 1.790 | 1.790 | 2,077,000 |
| 2024-08-22 | 1.810 | 1.820 | 1.780 | 1.780 | 1.780 | 2,804,000 |
| 2024-08-21 | 1.810 | 1.840 | 1.800 | 1.820 | 1.820 | 928,000 |
| 2024-08-20 | 1.800 | 1.820 | 1.790 | 1.800 | 1.800 | 579,000 |
| 2024-08-19 | 1.800 | 1.830 | 1.800 | 1.800 | 1.800 | 739,000 |
| 2024-08-16 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 1,087,000 |
| 2024-08-15 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 130,000 |
| 2024-08-14 | 1.790 | 1.810 | 1.760 | 1.800 | 1.800 | 356,000 |
| 2024-08-13 | 1.750 | 1.800 | 1.750 | 1.790 | 1.790 | 447,000 |
| 2024-08-12 | 1.810 | 1.810 | 1.750 | 1.800 | 1.800 | 1,255,000 |
| 2024-08-09 | 1.810 | 1.820 | 1.750 | 1.810 | 1.810 | 1,104,000 |
| 2024-08-08 | 1.790 | 1.790 | 1.750 | 1.770 | 1.770 | 1,326,000 |
| 2024-08-07 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 469,000 |
| 2024-08-06 | 1.810 | 1.810 | 1.780 | 1.800 | 1.800 | 240,000 |
| 2024-08-05 | 1.850 | 1.850 | 1.800 | 1.810 | 1.810 | 820,000 |
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.