AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	34.200	34.800	34.150	34.350	28.047	125,700
2023-08-07	34.500	34.800	34.200	34.250	27.966	728,100
2023-08-04	34.000	34.600	34.000	34.200	27.925	572,100
2023-08-03	33.500	34.000	33.500	34.000	27.761	176,500
2023-08-02	33.700	34.000	33.300	33.500	27.353	754,100
2023-08-01	33.200	33.950	33.200	33.200	27.108	385,200
2023-07-31	33.400	33.500	33.200	33.200	27.108	814,300
2023-07-28	33.500	33.500	33.000	33.000	26.945	1,078,900
2023-07-27	33.850	34.000	33.400	33.400	27.271	520,600
2023-07-26	33.850	33.850	33.750	33.800	27.598	455,900
2023-07-25	34.000	34.000	33.750	33.750	27.557	257,900
2023-07-24	33.850	33.850	33.500	33.500	27.353	584,100
2023-07-21	34.250	34.250	33.750	33.850	27.639	1,471,200
2023-07-20	34.300	34.650	34.150	34.150	27.884	148,600
2023-07-19	34.500	34.800	34.100	34.100	27.843	166,400
2023-07-18	34.900	34.950	34.100	34.100	27.843	443,100
2023-07-17	34.750	34.950	34.600	34.750	28.374	204,100
2023-07-14	34.600	34.800	34.500	34.550	28.210	342,600
2023-07-13	34.400	34.600	34.400	34.500	28.170	384,100
2023-07-12	34.500	34.500	34.250	34.300	28.006	149,000
2023-07-11	34.500	34.500	34.200	34.350	28.047	451,400
2023-07-10	34.500	34.750	34.300	34.500	28.170	269,100
2023-07-07	34.700	34.900	34.450	34.900	28.496	390,800
2023-07-06	34.700	35.000	34.350	35.000	28.578	375,300
2023-07-05	35.000	35.000	34.600	34.700	28.333	754,200
2023-07-04	35.150	35.150	34.750	35.000	28.578	434,600
2023-07-03	35.250	35.250	34.800	35.150	28.700	153,100
2023-06-30	35.300	35.350	34.700	34.700	28.333	186,100
2023-06-29	35.350	35.400	35.050	35.300	28.823	339,000
2023-06-27	35.100	35.350	35.000	35.250	28.782	288,200
2023-06-26	34.850	35.100	34.800	35.100	28.660	436,200
2023-06-23	34.900	35.050	34.750	34.850	28.455	115,800
2023-06-22	34.950	35.200	34.700	34.750	28.374	945,800
2023-06-21	34.600	34.900	34.500	34.900	28.496	115,500
2023-06-20	34.200	34.550	34.200	34.450	28.129	199,100
2023-06-19	34.000	34.400	34.000	34.200	27.925	77,300
2023-06-16	34.100	34.450	33.800	34.000	27.761	2,660,500
2023-06-15	34.300	34.350	33.900	34.100	27.843	191,100
2023-06-14	34.400	34.500	33.950	34.300	28.006	304,100
2023-06-13	34.600	34.700	34.000	34.000	27.761	789,000
2023-06-09	34.400	34.800	34.200	34.550	28.210	195,700
2023-06-08	34.700	34.800	34.000	34.400	28.088	665,100
2023-06-07	34.100	34.600	34.100	34.550	28.210	488,800
2023-06-06	34.000	34.150	33.950	34.050	27.802	496,900
2023-06-05	33.500	34.150	33.500	34.050	27.802	196,800
2023-06-02	33.500	33.700	33.300	33.500	27.353	444,200
2023-06-01	33.500	33.650	32.850	32.900	26.863	428,400
2023-05-31	33.550	33.650	33.000	33.000	26.945	889,600
2023-05-30	33.000	34.000	33.000	33.700	27.516	482,200
2023-05-29	32.050	33.450	32.000	33.000	26.945	1,342,600
2023-05-26	34.250	34.250	33.050	33.650	27.476	1,115,800
2023-05-25	34.850	34.850	34.250	34.300	27.582	369,300
2023-05-24	34.950	34.950	34.600	34.900	28.064	484,300
2023-05-23	34.950	35.000	34.500	34.900	28.064	594,000
2023-05-22	34.400	34.900	34.250	34.900	28.064	1,504,700
2023-05-19	34.150	34.400	34.000	34.400	27.662	390,000
2023-05-18	34.000	34.250	34.000	34.150	27.461	468,500
2023-05-17	33.900	34.000	33.850	34.000	27.341	395,400
2023-05-16	34.000	34.150	33.900	33.950	27.300	641,700
2023-05-15	34.000	34.000	33.900	33.950	27.300	181,200

← NewerPage 14 of 21 · 1,226 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.