AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	33.000	33.150	32.900	33.100	28.014	707,300
2024-02-02	32.650	33.400	32.650	33.000	27.929	1,690,500
2024-02-01	32.550	32.650	32.100	32.600	27.591	1,303,400
2024-01-31	32.800	32.800	32.450	32.550	27.549	1,115,700
2024-01-30	31.700	32.850	31.650	32.700	27.676	5,102,100
2024-01-29	32.000	32.000	31.500	31.500	26.660	6,106,000
2024-01-26	31.950	32.400	31.550	32.000	27.083	18,230,400
2024-01-25	34.000	34.000	33.100	33.500	28.353	1,887,100
2024-01-24	34.000	34.000	33.950	34.000	28.776	507,500
2024-01-23	34.100	34.100	33.900	34.000	28.776	467,800
2024-01-22	34.100	34.150	33.950	34.000	28.776	626,100
2024-01-19	34.100	34.150	34.000	34.100	28.860	511,900
2024-01-18	34.000	34.150	33.950	34.100	28.860	561,500
2024-01-17	34.100	34.150	33.800	33.950	28.733	690,600
2024-01-16	33.800	34.100	33.800	34.100	28.860	341,200
2024-01-15	33.600	34.050	33.600	34.000	28.776	1,139,500
2024-01-12	33.600	33.700	33.400	33.600	28.437	1,022,100
2024-01-11	33.600	33.600	33.400	33.500	28.353	471,100
2024-01-10	33.600	33.650	33.150	33.550	28.395	982,400
2024-01-09	33.150	33.900	33.150	33.500	28.353	341,900
2024-01-08	34.000	34.000	33.000	33.000	27.929	944,800
2024-01-05	33.750	34.000	33.750	34.000	28.776	782,000
2024-01-04	33.650	33.850	33.650	33.750	28.564	806,000
2024-01-03	33.400	33.750	33.400	33.650	28.480	2,145,500
2024-01-02	33.400	33.750	33.350	33.350	28.226	259,500
2023-12-29	33.250	33.450	33.000	33.400	28.268	375,600
2023-12-28	33.150	33.400	33.000	33.250	28.141	486,300
2023-12-27	33.400	33.400	33.000	33.100	28.014	257,100
2023-12-22	33.500	33.500	33.100	33.250	28.141	309,600
2023-12-21	33.500	33.750	33.300	33.300	28.183	520,600
2023-12-20	33.800	33.850	33.450	33.500	28.353	650,800
2023-12-19	33.600	34.000	33.500	34.000	28.776	813,800
2023-12-18	33.750	33.750	33.300	33.600	28.437	531,900
2023-12-15	32.600	33.500	32.350	33.500	28.353	4,526,900
2023-12-14	32.100	32.750	32.100	32.400	27.422	1,021,400
2023-12-13	31.850	32.150	31.650	32.050	27.125	1,501,500
2023-12-12	31.250	31.700	31.200	31.700	26.829	1,802,600
2023-12-11	30.650	31.450	30.650	31.250	26.448	1,072,900
2023-12-07	31.350	31.600	30.650	30.650	25.941	1,287,100
2023-12-06	31.300	31.500	30.650	31.300	26.491	1,136,600
2023-12-05	30.800	31.500	30.750	31.200	26.406	1,344,000
2023-12-04	30.800	30.850	30.450	30.650	25.941	869,800
2023-12-01	30.000	30.750	29.900	30.450	25.771	2,099,800
2023-11-30	28.200	29.850	28.200	29.850	25.263	3,975,500
2023-11-29	29.350	29.400	28.200	28.200	23.401	4,504,500
2023-11-28	29.500	29.600	29.050	29.100	24.148	4,930,000
2023-11-24	29.300	29.600	29.200	29.200	24.231	5,045,400
2023-11-23	29.400	29.550	28.900	29.250	24.273	5,377,800
2023-11-22	30.000	30.000	29.100	29.100	24.148	5,283,000
2023-11-21	30.500	30.500	29.800	29.800	24.729	4,077,600
2023-11-20	31.950	31.950	30.050	30.050	24.937	13,060,800
2023-11-17	31.950	32.000	31.900	32.000	26.555	2,537,200
2023-11-16	32.350	32.350	31.850	31.900	26.472	2,521,600
2023-11-15	32.500	32.500	32.250	32.350	26.845	519,600
2023-11-14	32.600	32.800	32.450	32.500	26.970	282,900
2023-11-13	32.700	32.700	32.500	32.600	27.053	149,200
2023-11-10	33.000	33.000	32.600	32.700	27.136	262,000
2023-11-09	33.000	33.250	32.650	32.700	27.136	489,200
2023-11-08	33.250	33.400	33.000	33.300	27.634	131,400
2023-11-07	33.250	33.300	33.050	33.150	27.509	558,600

← NewerPage 12 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.