Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 417.00
+14.20 (3.53%)
At close: Nov 17, 2025
Ayala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 421.00 | 426.00 | 401.00 | 402.00 | 402.00 | -4.47% | 396,880 |
| Nov 13, 2025 | 421.00 | 426.80 | 420.80 | 420.80 | 420.80 | -0.05% | 333,420 |
| Nov 12, 2025 | 420.00 | 429.60 | 420.00 | 421.00 | 421.00 | 0.24% | 631,660 |
| Nov 11, 2025 | 438.00 | 439.20 | 411.40 | 420.00 | 420.00 | -4.11% | 775,690 |
| Nov 10, 2025 | 438.80 | 441.20 | 436.00 | 438.00 | 438.00 | -0.18% | 224,630 |
| Nov 7, 2025 | 459.00 | 459.00 | 432.20 | 438.80 | 438.80 | -4.40% | 943,420 |
| Nov 6, 2025 | 453.00 | 466.80 | 451.20 | 459.00 | 459.00 | 2.00% | 418,900 |
| Nov 5, 2025 | 458.80 | 458.80 | 441.00 | 450.00 | 450.00 | -1.92% | 345,870 |
| Nov 4, 2025 | 455.00 | 464.60 | 455.00 | 458.80 | 458.80 | 0.92% | 281,260 |
| Nov 3, 2025 | 471.00 | 477.20 | 450.40 | 454.60 | 454.60 | -2.86% | 789,260 |
| Oct 30, 2025 | 462.80 | 471.00 | 462.20 | 468.00 | 468.00 | 1.12% | 332,310 |
| Oct 29, 2025 | 458.00 | 468.60 | 457.80 | 462.80 | 462.80 | 1.49% | 601,420 |
| Oct 28, 2025 | 456.00 | 461.40 | 450.20 | 456.00 | 456.00 | 0.22% | 432,030 |
| Oct 27, 2025 | 458.60 | 460.40 | 450.00 | 455.00 | 455.00 | -0.35% | 481,100 |
| Oct 24, 2025 | 478.00 | 485.00 | 456.40 | 456.60 | 456.60 | -3.87% | 1,373,830 |
| Oct 23, 2025 | 485.20 | 489.00 | 473.20 | 475.00 | 475.00 | -1.90% | 572,880 |
| Oct 22, 2025 | 480.00 | 485.80 | 479.80 | 484.20 | 484.20 | 1.00% | 123,180 |
| Oct 21, 2025 | 480.00 | 482.00 | 477.40 | 479.40 | 479.40 | 0.93% | 148,750 |
| Oct 20, 2025 | 477.00 | 485.00 | 472.40 | 475.00 | 475.00 | -0.46% | 328,620 |
| Oct 17, 2025 | 484.80 | 488.80 | 476.00 | 477.20 | 477.20 | -1.20% | 217,200 |
| Oct 16, 2025 | 482.00 | 487.00 | 481.00 | 483.00 | 483.00 | 0.42% | 132,510 |
| Oct 15, 2025 | 472.00 | 483.60 | 472.00 | 481.00 | 481.00 | 2.04% | 278,380 |
| Oct 14, 2025 | 471.00 | 478.60 | 470.00 | 471.40 | 471.40 | -0.13% | 417,600 |
| Oct 13, 2025 | 471.00 | 474.60 | 462.00 | 472.00 | 472.00 | 0.21% | 443,060 |
| Oct 10, 2025 | 485.00 | 489.00 | 469.20 | 471.00 | 471.00 | -2.89% | 2,415,640 |
| Oct 9, 2025 | 490.40 | 493.60 | 479.00 | 485.00 | 485.00 | -1.02% | 302,860 |
| Oct 8, 2025 | 485.60 | 493.60 | 485.60 | 490.00 | 490.00 | 1.16% | 359,560 |
| Oct 7, 2025 | 477.80 | 487.80 | 477.80 | 484.40 | 484.40 | 1.42% | 712,320 |
| Oct 6, 2025 | 490.00 | 490.40 | 476.80 | 477.60 | 477.60 | -2.53% | 384,250 |
| Oct 3, 2025 | 486.00 | 490.00 | 484.20 | 490.00 | 490.00 | 0.82% | 201,290 |
| Oct 2, 2025 | 485.00 | 495.00 | 482.40 | 486.00 | 486.00 | 0.91% | 581,450 |
| Oct 1, 2025 | 485.00 | 486.00 | 476.00 | 481.60 | 481.60 | -0.25% | 473,350 |
| Sep 30, 2025 | 499.00 | 499.60 | 481.00 | 482.80 | 482.80 | -1.95% | 799,400 |
| Sep 29, 2025 | 495.00 | 495.60 | 492.40 | 492.40 | 492.40 | -0.53% | 191,900 |
| Sep 26, 2025 | 497.00 | 500.00 | 492.20 | 495.00 | 495.00 | 0.65% | 328,750 |
| Sep 25, 2025 | 502.50 | 507.00 | 491.80 | 491.80 | 491.80 | -2.03% | 530,300 |
| Sep 24, 2025 | 502.50 | 505.00 | 497.00 | 502.00 | 502.00 | 0.40% | 452,710 |
| Sep 23, 2025 | 518.00 | 520.00 | 495.00 | 500.00 | 500.00 | -3.47% | 687,820 |
| Sep 22, 2025 | 520.00 | 523.00 | 514.00 | 518.00 | 518.00 | -0.19% | 152,630 |
| Sep 19, 2025 | 520.50 | 525.00 | 519.00 | 519.00 | 519.00 | -0.19% | 414,160 |
| Sep 18, 2025 | 521.50 | 523.00 | 517.00 | 520.00 | 520.00 | 0.19% | 214,350 |
| Sep 17, 2025 | 510.50 | 520.50 | 510.50 | 519.00 | 519.00 | 1.96% | 214,940 |
| Sep 16, 2025 | 510.00 | 514.50 | 506.50 | 509.00 | 509.00 | 0.20% | 371,990 |
| Sep 15, 2025 | 524.50 | 524.50 | 507.00 | 508.00 | 508.00 | -2.96% | 382,840 |
| Sep 12, 2025 | 522.50 | 527.50 | 522.00 | 523.50 | 523.50 | 0.48% | 119,150 |
| Sep 11, 2025 | 520.50 | 530.00 | 519.50 | 521.00 | 521.00 | 0.19% | 277,500 |
| Sep 10, 2025 | 533.00 | 534.50 | 514.50 | 520.00 | 520.00 | -1.89% | 570,530 |
| Sep 9, 2025 | 541.00 | 544.50 | 530.00 | 530.00 | 530.00 | -1.94% | 584,290 |
| Sep 8, 2025 | 551.00 | 551.00 | 540.00 | 540.50 | 540.50 | -1.55% | 272,630 |
| Sep 5, 2025 | 551.00 | 552.00 | 547.50 | 549.00 | 549.00 | 0.18% | 289,620 |