AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	39.500	39.850	39.400	39.450	36.078	1,054,300
2025-04-29	39.500	39.500	39.400	39.400	36.032	202,500
2025-04-28	39.450	39.550	39.250	39.500	36.124	383,500
2025-04-25	39.500	39.500	39.400	39.400	36.032	625,600
2025-04-24	39.500	39.500	39.300	39.500	36.124	408,100
2025-04-23	39.400	39.500	39.250	39.400	36.032	586,500
2025-04-22	39.450	39.450	39.350	39.400	36.032	474,100
2025-04-21	39.500	39.500	39.150	39.150	35.803	184,700
2025-04-16	39.450	39.500	39.300	39.500	36.124	1,278,000
2025-04-15	39.400	39.450	39.000	39.450	36.078	392,900
2025-04-14	38.950	39.400	38.900	39.000	35.666	322,000
2025-04-11	39.100	39.200	38.800	38.950	35.621	408,700
2025-04-10	38.600	39.100	38.400	39.100	35.758	1,494,700
2025-04-08	38.250	39.100	38.100	38.300	35.026	845,200
2025-04-07	38.900	38.950	38.000	38.100	34.843	1,516,800
2025-04-04	39.300	39.300	38.800	38.950	35.621	422,900
2025-04-03	39.450	39.450	39.000	39.300	35.941	322,500
2025-04-02	39.050	39.500	39.050	39.500	36.124	1,539,600
2025-03-31	39.100	39.500	39.100	39.500	36.124	1,391,900
2025-03-28	39.000	39.450	38.900	39.450	36.078	472,200
2025-03-27	39.450	39.450	38.650	39.000	35.666	533,600
2025-03-26	39.400	39.450	39.200	39.400	36.032	204,600
2025-03-25	39.300	39.450	39.100	39.450	36.078	486,200
2025-03-24	39.450	39.450	38.900	39.000	35.666	519,600
2025-03-21	39.100	39.450	38.250	39.450	36.078	1,663,600
2025-03-20	39.000	39.200	38.900	39.100	35.758	794,700
2025-03-19	39.000	39.050	38.800	39.000	35.666	135,500
2025-03-18	39.250	39.400	38.700	38.750	35.438	408,500
2025-03-17	38.900	39.250	38.550	39.000	35.666	480,900
2025-03-14	38.950	38.950	38.300	38.500	35.209	1,167,600
2025-03-13	39.000	39.200	38.550	38.900	35.575	1,661,100
2025-03-12	38.750	39.250	38.700	39.250	35.895	651,600
2025-03-11	39.000	39.000	38.750	38.750	35.438	445,500
2025-03-10	38.900	39.200	38.900	38.900	35.575	339,500
2025-03-07	38.900	39.200	38.900	38.900	35.575	338,300
2025-03-06	39.000	39.250	38.900	38.900	35.575	590,800
2025-03-05	38.950	39.000	38.750	39.000	35.666	309,900
2025-03-04	39.450	39.450	38.900	38.950	35.621	5,665,500
2025-03-03	39.550	39.800	39.400	39.500	35.593	963,400
2025-02-28	39.000	40.800	38.850	40.800	36.765	4,013,100
2025-02-27	39.500	39.600	38.900	38.900	35.052	405,400
2025-02-26	38.900	39.500	38.850	39.500	35.593	1,213,400
2025-02-25	39.300	39.800	38.950	38.950	35.097	1,640,600
2025-02-24	39.100	39.800	39.100	39.200	35.323	257,000
2025-02-21	39.150	39.500	39.050	39.050	35.188	459,600
2025-02-20	39.500	39.500	39.000	39.050	35.188	1,135,300
2025-02-19	39.550	39.950	39.250	39.500	35.593	1,479,100
2025-02-18	39.650	39.800	39.500	39.500	35.593	1,012,200
2025-02-17	39.800	39.800	39.500	39.600	35.683	1,238,800
2025-02-14	39.900	39.950	39.600	39.800	35.863	855,400
2025-02-13	39.800	39.900	39.650	39.900	35.954	1,078,800
2025-02-12	39.000	39.800	38.650	39.750	35.818	1,031,900
2025-02-11	39.050	39.450	38.700	39.100	35.233	582,000
2025-02-10	39.550	39.950	39.050	39.050	35.188	538,800
2025-02-07	40.000	40.100	39.550	39.550	35.638	692,400
2025-02-06	40.200	40.500	39.900	40.000	36.044	1,718,200
2025-02-05	39.950	40.200	39.600	40.000	36.044	3,269,400
2025-02-04	39.950	40.000	38.800	40.000	36.044	4,333,200
2025-02-03	39.850	40.000	38.300	40.000	36.044	10,297,200
2025-01-31	39.000	42.000	38.150	42.000	37.846	65,586,703

← NewerPage 7 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.