AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	33.650	33.650	33.050	33.250	27.592	105,600
2023-11-03	33.400	33.750	33.100	33.650	27.924	156,200
2023-10-31	33.400	33.400	32.250	32.800	27.219	384,500
2023-10-27	33.300	33.400	33.200	33.300	27.634	215,100
2023-10-26	33.400	33.400	33.000	33.300	27.634	77,900
2023-10-25	33.400	33.550	33.100	33.400	27.717	297,400
2023-10-24	33.200	33.550	33.000	33.400	27.717	139,600
2023-10-23	33.750	33.750	32.900	33.200	27.551	394,600
2023-10-20	33.800	34.000	33.300	33.650	27.924	904,500
2023-10-19	33.050	33.850	32.950	33.800	28.049	386,900
2023-10-18	33.150	33.200	32.900	33.000	27.385	257,200
2023-10-17	33.650	33.650	33.000	33.150	27.509	194,100
2023-10-16	32.800	34.050	32.700	33.750	28.007	659,000
2023-10-13	32.500	33.000	32.350	32.700	27.136	79,800
2023-10-12	33.000	33.050	32.250	32.250	26.762	338,800
2023-10-11	32.850	33.000	32.700	33.000	27.385	391,900
2023-10-10	33.000	33.000	32.750	32.850	27.260	272,400
2023-10-09	32.700	33.000	32.550	33.000	27.385	190,500
2023-10-06	32.500	32.850	32.500	32.700	27.136	424,700
2023-10-05	32.800	32.800	32.000	32.500	26.970	831,800
2023-10-04	32.900	32.900	32.600	32.700	27.136	288,800
2023-10-03	32.800	32.850	32.050	32.050	26.596	665,600
2023-10-02	32.950	32.950	32.600	32.700	27.136	554,200
2023-09-29	32.200	32.800	32.100	32.800	27.219	649,800
2023-09-28	32.300	32.350	31.950	32.200	26.721	725,500
2023-09-27	32.200	32.200	31.950	32.200	26.721	1,854,100
2023-09-26	32.400	32.400	32.000	32.150	26.679	734,400
2023-09-25	32.450	32.450	32.200	32.400	26.887	174,500
2023-09-22	32.200	32.300	32.000	32.200	26.721	1,277,200
2023-09-21	32.450	32.450	32.100	32.300	26.804	305,600
2023-09-20	32.200	32.450	32.150	32.300	26.804	156,800
2023-09-19	32.250	32.450	31.900	32.150	26.679	234,100
2023-09-18	32.650	32.700	32.000	32.250	26.762	276,100
2023-09-15	32.100	32.650	32.050	32.650	27.094	1,354,900
2023-09-14	32.000	32.450	31.900	32.100	26.638	291,700
2023-09-13	32.000	32.250	31.850	32.000	26.555	1,092,700
2023-09-12	32.500	32.700	31.850	32.000	26.555	1,069,200
2023-09-11	32.650	32.700	32.400	32.400	26.887	283,400
2023-09-08	32.600	32.800	32.450	32.450	26.928	357,200
2023-09-07	32.750	33.000	32.500	32.600	27.053	239,300
2023-09-06	32.750	32.950	32.600	32.750	27.177	371,300
2023-09-05	33.250	33.250	32.800	32.850	27.260	171,100
2023-09-04	33.000	33.000	32.700	32.750	27.177	271,400
2023-09-01	33.200	33.200	32.750	33.000	27.385	93,900
2023-08-31	33.250	33.250	32.900	33.250	27.592	359,500
2023-08-30	33.250	33.250	32.600	33.000	27.385	413,800
2023-08-29	32.950	33.450	32.700	33.000	27.385	425,500
2023-08-25	32.750	33.000	32.700	33.000	26.945	242,200
2023-08-24	33.500	33.500	32.650	32.700	26.700	1,899,200
2023-08-23	33.500	33.500	32.700	33.000	26.945	1,377,100
2023-08-22	33.900	33.900	32.900	33.000	26.945	1,783,600
2023-08-18	34.100	34.100	33.800	33.900	27.680	951,900
2023-08-17	33.950	34.150	33.800	34.000	27.761	342,800
2023-08-16	34.200	34.300	33.900	34.000	27.761	148,900
2023-08-15	33.950	34.200	33.900	34.000	27.761	378,900
2023-08-14	34.000	34.000	33.800	33.900	27.680	670,100
2023-08-11	34.300	34.450	34.000	34.000	27.761	305,300
2023-08-10	34.200	34.500	34.100	34.200	27.925	174,100
2023-08-09	34.400	34.400	34.100	34.200	27.925	162,900
2023-08-08	34.200	34.800	34.150	34.350	28.047	125,700

← NewerPage 13 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.