Ayala Corporation (PSE:AC)
Philippines flag Philippines · Delayed Price · Currency is PHP
580.00
-11.00 (-1.86%)
At close: Aug 22, 2025, 2:45 PM PST

Ayala Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025592.50598.00580.00580.00--1.86%225,020
Aug 20, 2025600.00600.00587.00591.00--1.50%217,410
Aug 19, 2025600.00604.50595.00600.00--193,980
Aug 18, 2025606.00606.50594.00600.00--0.99%183,190
Aug 15, 2025606.00606.00600.00606.00--484,090
Aug 14, 2025599.00609.00597.00606.00-1.00%555,320
Aug 13, 2025590.00600.00586.00600.00-1.69%447,680
Aug 12, 2025586.50593.00583.00590.00-0.60%128,790
Aug 11, 2025594.00594.00586.50586.50--1.26%225,950
Aug 8, 2025590.00598.00588.00594.00-0.68%135,320
Aug 7, 2025595.00595.00588.00590.00--0.84%332,750
Aug 6, 2025594.00602.00590.00595.00-0.08%521,880
Aug 5, 2025595.00599.00587.00594.50--0.25%166,220
Aug 4, 2025590.00596.00582.50596.00-1.02%256,850
Aug 1, 2025590.00590.00580.00590.00--164,870
Jul 31, 2025590.00596.00587.00590.00-0.08%245,030
Jul 30, 2025596.00596.00587.00589.50--1.09%191,040
Jul 29, 2025598.50598.50588.00596.00--104,900
Jul 28, 2025603.00603.00591.50596.00--1.16%129,480
Jul 25, 2025600.00603.00591.50603.00-0.50%135,630
Jul 24, 2025605.00612.00599.50600.00--0.83%188,430
Jul 23, 2025585.00607.50585.00605.00-2.20%164,590
Jul 22, 2025595.50596.00590.00592.00--0.50%50,300
Jul 21, 2025588.50599.00586.00595.00--0.67%292,560
Jul 18, 2025595.00599.50587.00599.00-0.67%165,740
Jul 17, 2025600.00600.00582.00595.00--0.67%153,120
Jul 16, 2025603.00609.00590.50599.00--0.99%462,080
Jul 15, 2025611.00617.00605.00605.00--2.10%443,030
Jul 14, 2025590.00618.00589.00618.00-4.75%543,840
Jul 11, 2025596.00596.00585.00590.00--0.17%146,450
Jul 10, 2025591.50598.50591.00591.00--0.67%147,270
Jul 9, 2025593.00597.00585.00595.00-0.08%287,190
Jul 8, 2025599.00602.00593.00594.50--0.75%343,250
Jul 7, 2025594.50601.00593.00599.00-0.34%257,720
Jul 4, 2025602.50606.00593.00597.00--1.65%121,370
Jul 3, 2025590.00609.00588.00607.00-2.02%558,240
Jul 2, 2025590.00595.00581.50595.00-0.85%200,200
Jul 1, 2025570.00590.00569.50590.00-3.51%352,590
Jun 30, 2025566.00573.00565.50570.00-0.80%261,950
Jun 27, 2025552.50566.50552.50565.50-2.72%234,640
Jun 26, 2025555.00558.00549.50550.50--0.81%202,120
Jun 25, 2025548.00555.00547.50555.00-1.65%168,540
Jun 24, 2025559.00559.00545.00546.00-0.18%204,930
Jun 23, 2025548.00551.00540.50545.00--0.73%245,210
Jun 20, 2025558.00564.50549.00549.00--1.61%1,075,700
Jun 19, 2025559.00560.00553.00558.00--136,530
Jun 18, 2025563.00568.50557.00558.00--0.71%269,980
Jun 17, 2025563.50570.00562.00562.00-0.09%243,990
Jun 16, 2025565.00572.50561.50561.50--1.49%208,730
Jun 13, 2025570.00573.00562.00570.00--318,720