AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	34.000	34.000	33.800	34.000	27.341	252,900
2023-05-11	33.750	34.300	33.750	34.000	27.341	103,800
2023-05-10	34.100	34.150	33.650	33.750	27.139	267,600
2023-05-09	34.150	34.150	33.850	34.100	27.421	283,800
2023-05-08	34.300	34.350	34.100	34.100	27.421	251,900
2023-05-05	34.150	34.300	34.100	34.200	27.501	297,900
2023-05-04	34.100	34.200	33.950	34.150	27.461	632,700
2023-05-03	34.000	34.200	33.900	34.000	27.341	1,796,400
2023-05-02	33.750	33.950	33.700	33.900	27.260	251,400
2023-04-28	33.400	33.900	33.400	33.700	27.099	600,200
2023-04-27	33.100	33.700	33.000	33.500	26.938	319,600
2023-04-26	33.000	33.250	33.000	33.000	26.536	233,600
2023-04-25	32.250	33.000	32.250	32.800	26.376	296,000
2023-04-24	33.000	33.300	32.200	32.200	25.893	667,500
2023-04-20	32.750	33.300	32.550	32.900	26.456	430,900
2023-04-19	32.050	32.800	32.050	32.500	26.134	134,200
2023-04-18	32.100	32.200	32.050	32.050	25.772	393,900
2023-04-17	32.100	32.450	32.050	32.400	26.054	114,400
2023-04-14	32.000	32.400	31.900	32.050	25.772	726,200
2023-04-13	32.450	32.450	32.000	32.000	25.732	315,000
2023-04-12	32.000	32.450	32.000	32.050	25.772	543,700
2023-04-11	32.100	32.500	32.000	32.100	25.813	548,400
2023-04-05	32.000	32.400	32.000	32.100	25.813	501,800
2023-04-04	32.850	32.900	31.500	31.500	25.330	3,391,200
2023-04-03	32.650	33.000	32.500	32.500	26.134	1,053,500
2023-03-31	32.500	32.850	32.350	32.650	26.255	958,900
2023-03-30	32.600	33.200	32.300	32.300	25.974	3,061,500
2023-03-29	34.300	34.500	32.050	32.300	25.974	4,432,700
2023-03-28	34.450	34.450	34.150	34.300	27.582	1,452,900
2023-03-27	34.000	34.400	34.000	34.200	27.501	462,700
2023-03-24	34.300	34.400	33.800	34.000	27.341	587,200
2023-03-23	34.400	34.400	34.000	34.300	27.582	45,500
2023-03-22	34.500	34.500	33.600	34.400	27.662	234,700
2023-03-21	34.000	34.950	33.600	34.500	27.743	742,700
2023-03-20	34.000	34.600	33.900	34.000	27.341	140,600
2023-03-17	33.900	34.500	33.500	34.000	27.341	845,800
2023-03-16	34.700	34.700	31.400	31.400	25.250	951,700
2023-03-15	34.950	35.750	34.450	34.450	27.702	496,500
2023-03-14	34.500	35.500	34.450	34.950	28.104	497,000
2023-03-13	35.000	35.000	34.300	34.400	27.662	758,100
2023-03-10	35.000	35.100	34.700	34.800	27.984	442,700
2023-03-09	36.500	36.500	34.950	34.950	28.104	615,700
2023-03-08	36.000	36.000	34.900	35.000	28.145	869,800
2023-03-07	35.850	36.000	35.800	36.000	28.949	641,400
2023-03-06	35.850	36.050	35.850	35.850	28.410	404,000
2023-03-03	35.900	35.950	35.850	35.900	28.450	224,300
2023-03-02	36.000	36.000	35.850	35.950	28.489	179,600
2023-03-01	35.750	36.000	35.750	35.950	28.489	397,700
2023-02-28	35.750	36.250	35.500	36.000	28.529	769,000
2023-02-27	35.700	35.850	35.650	35.750	28.331	251,600
2023-02-23	35.650	35.800	35.500	35.800	28.370	300,700
2023-02-22	35.700	35.700	35.400	35.650	28.252	228,100
2023-02-21	35.600	35.700	35.450	35.550	28.172	306,400
2023-02-20	35.500	35.550	35.350	35.500	28.133	101,600
2023-02-17	35.500	35.700	35.300	35.500	28.133	67,500
2023-02-16	35.150	35.750	35.100	35.300	27.974	262,800
2023-02-15	35.300	35.300	35.000	35.100	27.816	246,400
2023-02-14	35.400	35.500	35.150	35.350	28.014	160,900
2023-02-13	35.350	35.500	35.250	35.300	27.974	689,700
2023-02-10	36.150	36.150	35.400	35.450	28.093	513,300

← NewerPage 15 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.