AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	33.950	34.000	33.700	33.800	29.065	704,000
2024-05-06	34.500	34.500	33.900	33.950	29.194	579,100
2024-05-03	34.600	34.900	34.100	34.250	29.451	220,300
2024-05-02	34.700	35.000	34.400	34.900	30.010	266,700
2024-04-30	34.500	34.850	34.400	34.700	29.838	196,700
2024-04-29	34.150	34.500	34.150	34.500	29.666	395,000
2024-04-26	34.200	34.200	34.000	34.100	29.323	401,900
2024-04-25	34.200	34.300	34.000	34.100	29.323	203,500
2024-04-24	33.950	34.250	33.050	34.000	29.237	875,600
2024-04-23	33.550	33.950	33.450	33.950	29.194	109,700
2024-04-22	33.800	33.800	33.350	33.600	28.893	501,400
2024-04-19	34.200	34.350	33.000	33.450	28.764	634,000
2024-04-18	33.600	34.500	33.000	34.200	29.408	492,300
2024-04-17	32.750	33.750	32.750	33.600	28.893	779,700
2024-04-16	32.950	33.150	32.650	32.700	28.119	1,553,400
2024-04-15	33.700	33.850	32.800	32.950	28.334	2,564,400
2024-04-12	34.450	34.450	33.650	33.950	29.194	1,442,400
2024-04-11	34.700	34.700	33.900	34.350	29.537	1,140,000
2024-04-08	34.200	34.750	34.200	34.500	29.666	534,700
2024-04-05	34.000	34.650	33.900	34.150	29.365	455,000
2024-04-04	34.700	34.750	34.000	34.000	29.237	1,340,900
2024-04-03	34.800	34.850	34.500	34.600	29.752	529,300
2024-04-02	35.150	35.450	34.700	34.800	29.924	866,500
2024-04-01	35.100	35.500	35.100	35.150	30.225	211,600
2024-03-27	35.500	35.500	35.100	35.200	30.268	341,500
2024-03-26	35.500	35.650	35.350	35.500	30.526	345,600
2024-03-25	35.650	35.750	35.400	35.500	30.526	405,100
2024-03-22	35.950	35.950	35.400	35.600	30.612	356,000
2024-03-21	35.000	35.950	35.000	35.950	30.913	1,591,300
2024-03-20	35.250	35.250	34.900	35.000	30.096	578,100
2024-03-19	35.100	35.250	34.700	35.250	30.311	572,600
2024-03-18	34.850	35.100	34.750	35.100	30.182	581,300
2024-03-15	34.750	35.200	34.400	34.800	29.924	2,224,900
2024-03-14	34.250	34.900	34.150	34.900	30.010	1,367,800
2024-03-13	34.250	34.300	34.000	34.250	29.451	589,300
2024-03-12	34.300	34.450	34.150	34.250	29.451	448,800
2024-03-11	34.500	34.550	34.250	34.300	29.494	772,900
2024-03-08	34.000	34.450	34.000	34.300	29.494	648,200
2024-03-07	34.000	34.100	33.850	34.000	29.237	400,900
2024-03-06	34.650	34.650	34.000	34.150	29.365	618,100
2024-03-05	34.900	34.900	34.500	34.700	29.838	537,200
2024-03-04	34.700	35.000	34.700	34.900	30.010	285,200
2024-03-01	34.700	34.800	34.450	34.700	29.838	475,200
2024-02-29	35.000	35.050	34.600	34.900	29.537	1,076,200
2024-02-28	35.100	35.100	34.900	34.900	29.537	501,700
2024-02-27	35.150	35.150	34.850	35.100	29.707	993,300
2024-02-26	35.200	35.300	34.800	35.100	29.707	1,283,600
2024-02-23	35.000	35.150	35.000	35.100	29.707	1,121,500
2024-02-22	34.700	35.100	34.650	35.000	29.622	943,000
2024-02-21	34.200	34.800	34.200	34.700	29.368	1,162,900
2024-02-20	33.900	34.100	33.900	34.000	28.776	817,800
2024-02-19	34.000	34.050	33.850	33.900	28.691	286,300
2024-02-16	34.000	34.100	33.950	34.100	28.860	583,700
2024-02-15	34.000	34.050	33.850	33.900	28.691	672,000
2024-02-14	34.000	34.200	33.850	34.000	28.776	490,600
2024-02-13	33.600	34.150	33.600	34.100	28.860	616,800
2024-02-12	34.200	34.450	33.900	34.000	28.776	472,400
2024-02-08	34.500	34.500	33.950	34.100	28.860	581,800
2024-02-07	33.450	34.500	33.000	34.500	29.199	2,416,900
2024-02-06	33.150	33.500	33.050	33.450	28.310	1,155,300

← NewerPage 11 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.