AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	38.800	39.000	38.500	38.500	34.181	414,700
2024-10-28	38.800	38.900	38.700	38.800	34.448	378,500
2024-10-25	38.950	39.000	38.700	38.800	34.448	245,300
2024-10-24	39.150	39.150	38.750	38.950	34.581	611,700
2024-10-23	39.200	39.300	38.950	39.100	34.714	486,600
2024-10-22	39.400	39.500	39.100	39.200	34.803	375,200
2024-10-21	39.000	39.450	39.000	39.400	34.980	388,300
2024-10-18	38.900	39.100	38.800	39.000	34.625	255,200
2024-10-17	39.100	39.700	38.900	38.900	34.536	824,300
2024-10-16	39.700	40.000	38.850	39.050	34.670	819,300
2024-10-15	38.800	39.900	38.800	39.900	35.424	1,980,400
2024-10-14	38.000	38.800	38.000	38.750	34.403	629,000
2024-10-11	38.450	38.450	37.800	38.000	33.737	713,000
2024-10-10	38.450	38.450	38.250	38.450	34.137	556,700
2024-10-09	38.100	38.450	38.000	38.450	34.137	721,400
2024-10-08	38.400	38.500	38.000	38.000	33.737	612,500
2024-10-07	38.100	38.650	38.000	38.400	34.093	3,570,600
2024-10-04	38.250	38.250	37.900	38.100	33.826	909,800
2024-10-03	38.000	38.250	37.850	38.250	33.959	2,214,800
2024-10-02	37.300	38.100	37.200	38.000	33.737	1,607,600
2024-10-01	36.600	37.300	36.600	37.300	33.116	1,328,800
2024-09-30	36.800	37.050	36.600	36.600	32.494	1,573,100
2024-09-27	37.200	37.800	36.800	36.800	32.672	5,281,300
2024-09-26	37.400	37.500	36.900	36.900	32.761	2,173,100
2024-09-25	37.050	37.750	37.050	37.500	33.293	730,200
2024-09-24	37.100	37.450	36.700	37.000	32.850	2,546,100
2024-09-23	37.600	38.300	36.850	37.050	32.894	2,257,300
2024-09-20	37.050	37.700	36.700	37.500	33.293	10,580,600
2024-09-19	37.950	38.050	37.500	37.700	33.471	1,565,300
2024-09-18	37.800	37.900	37.600	37.600	33.382	888,800
2024-09-17	37.700	38.000	37.650	37.800	33.560	825,600
2024-09-16	37.850	38.000	37.500	37.700	33.471	266,600
2024-09-13	37.800	38.000	37.700	37.850	33.604	481,200
2024-09-12	37.050	37.900	37.050	37.800	33.560	876,400
2024-09-11	37.000	37.300	36.800	37.000	32.850	1,554,000
2024-09-10	35.550	37.500	35.550	37.350	33.160	1,846,800
2024-09-09	35.700	35.800	35.450	35.450	31.473	9,827,500
2024-09-06	36.100	36.450	35.850	35.950	31.917	7,155,100
2024-09-05	37.500	37.500	35.900	35.900	31.873	10,661,900
2024-09-04	38.200	38.200	37.200	37.500	33.293	5,952,500
2024-09-03	38.400	38.400	38.100	38.150	33.871	789,400
2024-09-02	38.500	38.600	38.150	38.450	34.137	497,900
2024-08-30	38.200	38.500	38.100	38.500	34.181	1,290,600
2024-08-29	39.050	39.100	38.050	38.050	33.782	2,192,700
2024-08-28	39.000	39.200	38.900	39.050	34.670	664,100
2024-08-27	38.650	39.100	38.650	39.000	34.625	538,900
2024-08-22	38.650	38.700	38.150	38.550	34.226	392,100
2024-08-21	38.900	38.900	38.350	38.650	34.314	507,800
2024-08-20	39.100	39.100	38.650	38.900	34.536	663,800
2024-08-19	38.400	39.100	38.400	39.100	34.714	610,900
2024-08-16	39.000	39.150	38.350	38.400	34.093	1,081,000
2024-08-15	39.000	39.000	38.800	38.900	34.536	296,100
2024-08-14	38.500	39.000	38.450	39.000	34.625	762,800
2024-08-13	38.900	38.900	38.300	38.550	34.226	427,900
2024-08-12	38.150	38.900	38.000	38.900	34.536	2,163,800
2024-08-09	37.400	38.450	37.400	38.150	33.871	1,162,000
2024-08-08	37.500	37.500	37.000	37.350	33.160	343,300
2024-08-07	37.500	37.550	36.900	37.500	33.293	1,326,000
2024-08-06	36.900	37.800	36.750	37.500	33.293	997,500
2024-08-05	38.000	38.000	36.750	36.900	32.761	1,226,900

← NewerPage 9 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.