AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	37.900	38.100	37.800	38.000	33.737	969,800
2024-08-01	37.100	38.100	37.100	38.000	33.737	3,904,100
2024-07-31	36.550	37.000	36.550	37.000	32.850	1,037,100
2024-07-30	37.000	37.150	36.550	36.550	32.450	1,394,400
2024-07-29	36.600	37.450	36.500	37.000	32.850	313,900
2024-07-26	36.550	36.800	36.500	36.600	32.494	1,334,000
2024-07-25	36.900	36.900	36.400	36.750	32.628	571,900
2024-07-23	36.450	37.000	36.400	36.900	32.262	839,400
2024-07-22	37.150	37.250	36.400	36.450	31.868	893,600
2024-07-19	37.450	37.800	37.150	37.150	32.480	846,000
2024-07-18	37.500	38.150	37.400	37.450	32.742	1,204,300
2024-07-17	37.450	37.650	36.900	37.500	32.786	1,189,400
2024-07-16	37.800	37.800	37.000	37.550	32.830	1,268,200
2024-07-15	37.100	37.750	36.900	37.700	32.961	1,260,500
2024-07-12	36.500	37.200	36.300	37.100	32.436	1,152,500
2024-07-11	35.450	36.550	35.400	36.550	31.956	3,084,500
2024-07-10	35.500	35.750	35.300	35.500	31.038	497,500
2024-07-09	35.500	35.800	35.000	35.500	31.038	506,400
2024-07-08	34.900	35.850	34.850	35.500	31.038	2,158,500
2024-07-05	34.600	34.950	34.600	34.850	30.469	860,300
2024-07-04	34.350	34.650	34.300	34.500	30.163	593,300
2024-07-03	34.350	34.400	34.200	34.300	29.988	187,800
2024-07-02	34.400	34.450	34.350	34.350	30.032	398,800
2024-07-01	34.500	34.500	34.300	34.450	30.120	1,576,700
2024-06-28	34.400	34.550	34.350	34.500	30.163	607,600
2024-06-27	34.650	34.650	34.350	34.400	30.076	150,800
2024-06-26	34.150	34.500	34.150	34.500	30.163	334,700
2024-06-25	34.400	34.400	34.050	34.150	29.857	650,400
2024-06-24	34.700	34.700	34.350	34.400	30.076	708,800
2024-06-21	34.500	34.700	34.450	34.700	30.338	1,857,000
2024-06-20	34.550	34.700	34.450	34.500	30.163	1,480,900
2024-06-19	34.600	34.600	34.200	34.500	30.163	367,300
2024-06-18	34.700	34.800	34.550	34.600	30.251	452,500
2024-06-14	34.500	34.750	34.500	34.500	30.163	675,400
2024-06-13	34.100	34.600	34.100	34.500	30.163	1,820,300
2024-06-11	34.000	34.150	33.850	34.000	29.726	344,800
2024-06-10	33.700	34.100	33.650	33.900	29.639	841,000
2024-06-07	33.850	33.850	33.650	33.700	29.464	990,700
2024-06-06	33.950	33.950	33.750	33.750	29.508	276,000
2024-06-05	33.900	34.000	33.700	33.900	29.639	901,200
2024-06-04	33.600	33.950	33.500	33.900	29.639	706,100
2024-06-03	33.400	33.750	33.050	33.600	29.376	865,400
2024-05-31	33.500	33.500	33.200	33.200	29.027	1,251,200
2024-05-30	33.550	33.600	33.150	33.400	29.202	327,900
2024-05-29	33.700	33.850	33.450	33.550	29.333	811,200
2024-05-28	33.900	33.900	33.300	33.400	29.202	935,800
2024-05-27	33.950	34.000	33.750	33.900	29.639	639,100
2024-05-24	33.950	34.100	33.400	34.000	29.237	3,418,400
2024-05-23	33.750	34.000	33.300	33.300	28.635	473,600
2024-05-22	33.100	33.700	32.850	33.550	28.850	4,640,900
2024-05-21	33.850	33.850	32.850	33.000	28.377	4,769,800
2024-05-20	34.250	34.300	34.000	34.150	29.365	1,179,800
2024-05-17	34.250	34.250	33.950	34.200	29.408	1,002,000
2024-05-16	34.200	34.400	34.050	34.050	29.280	513,500
2024-05-15	34.000	34.400	33.900	33.950	29.194	609,400
2024-05-14	33.950	33.950	33.850	33.900	29.151	367,600
2024-05-13	33.700	34.000	33.700	33.900	29.151	1,042,300
2024-05-10	33.650	33.700	33.600	33.700	28.979	324,300
2024-05-09	33.600	33.650	33.250	33.600	28.893	1,602,100
2024-05-08	33.950	33.950	33.600	33.600	28.893	541,100

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.6300 PHP
2026-05-26	0.6200 PHP
2026-03-04	0.6200 PHP
2025-11-25	0.6200 PHP
2025-08-28	0.5900 PHP
2025-05-26	0.5800 PHP
2025-03-04	0.5800 PHP
2024-11-26	0.5800 PHP
2024-07-25	0.5600 PHP
2024-05-27	0.5600 PHP
2024-03-01	0.5500 PHP
2023-11-30	0.5500 PHP
2023-08-29	0.5300 PHP
2023-05-26	0.5200 PHP
2023-03-07	0.5200 PHP
2022-10-20	0.4900 PHP
2022-08-23	0.4900 PHP
2022-05-30	0.4800 PHP
2022-03-08	0.4700 PHP
2021-10-01	0.4400 PHP
2021-08-23	0.4400 PHP
2021-06-08	0.4200 PHP
2021-03-10	0.3900 PHP
2020-12-02	0.3400 PHP
2020-08-27	0.5900 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.