AyalaLand REIT Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 47.750 | 47.750 | 47.300 | 47.750 | 36.007 | 600,100 |
| 2021-11-18 | 47.500 | 47.750 | 47.200 | 47.750 | 36.007 | 1,178,300 |
| 2021-11-17 | 47.100 | 47.450 | 46.500 | 47.000 | 35.442 | 825,900 |
| 2021-11-16 | 45.600 | 48.400 | 45.600 | 47.100 | 35.517 | 1,693,000 |
| 2021-11-15 | 45.000 | 46.000 | 45.000 | 45.500 | 34.310 | 833,700 |
| 2021-11-12 | 45.500 | 45.500 | 43.900 | 45.000 | 33.933 | 1,463,300 |
| 2021-11-11 | 45.500 | 45.500 | 43.600 | 44.200 | 33.330 | 1,045,700 |
| 2021-11-10 | 46.000 | 46.000 | 45.300 | 45.500 | 34.310 | 188,100 |
| 2021-11-09 | 45.050 | 46.200 | 43.450 | 45.500 | 34.310 | 637,400 |
| 2021-11-08 | 46.500 | 47.000 | 44.000 | 45.100 | 34.009 | 486,000 |
| 2021-11-05 | 47.150 | 47.250 | 46.200 | 46.500 | 35.065 | 711,100 |
| 2021-11-04 | 45.000 | 49.500 | 45.000 | 47.150 | 35.555 | 1,531,500 |
| 2021-11-03 | 44.000 | 45.950 | 44.000 | 45.000 | 33.933 | 641,600 |
| 2021-11-02 | 42.700 | 44.850 | 42.300 | 44.000 | 33.179 | 1,382,000 |
| 2021-10-29 | 42.800 | 42.900 | 42.450 | 42.800 | 32.274 | 1,006,300 |
| 2021-10-28 | 42.000 | 42.750 | 42.000 | 42.700 | 32.199 | 1,273,700 |
| 2021-10-27 | 41.250 | 42.000 | 40.800 | 42.000 | 31.671 | 898,100 |
| 2021-10-26 | 40.800 | 41.000 | 40.800 | 41.000 | 30.917 | 3,985,300 |
| 2021-10-25 | 41.050 | 41.500 | 40.800 | 40.800 | 30.766 | 475,200 |
| 2021-10-22 | 40.600 | 41.700 | 40.600 | 41.000 | 30.917 | 299,300 |
| 2021-10-21 | 42.500 | 42.550 | 40.000 | 40.100 | 30.238 | 1,086,300 |
| 2021-10-20 | 41.900 | 43.450 | 41.600 | 42.550 | 32.086 | 532,300 |
| 2021-10-19 | 40.050 | 41.950 | 40.050 | 41.500 | 31.294 | 420,200 |
| 2021-10-18 | 41.800 | 42.000 | 39.950 | 40.000 | 30.163 | 558,000 |
| 2021-10-15 | 40.000 | 42.000 | 40.000 | 41.800 | 31.520 | 854,000 |
| 2021-10-14 | 40.000 | 40.450 | 39.900 | 39.900 | 30.088 | 1,062,600 |
← NewerPage 21 of 21 · 1,226 trading days
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.