Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 590.00
0.00 (0.00%)
At close: Aug 1, 2025, 2:45 PM PST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | - | - | 164,870 |
| Jul 31, 2025 | 590.00 | 596.00 | 587.00 | 590.00 | - | 0.08% | 245,030 |
| Jul 30, 2025 | 596.00 | 596.00 | 587.00 | 589.50 | - | -1.09% | 191,040 |
| Jul 29, 2025 | 598.50 | 598.50 | 588.00 | 596.00 | - | - | 104,900 |
| Jul 28, 2025 | 603.00 | 603.00 | 591.50 | 596.00 | - | -1.16% | 129,480 |
| Jul 25, 2025 | 600.00 | 603.00 | 591.50 | 603.00 | - | 0.50% | 135,630 |
| Jul 24, 2025 | 605.00 | 612.00 | 599.50 | 600.00 | - | -0.83% | 188,430 |
| Jul 23, 2025 | 585.00 | 607.50 | 585.00 | 605.00 | - | 2.20% | 164,590 |
| Jul 22, 2025 | 595.50 | 596.00 | 590.00 | 592.00 | - | -0.50% | 50,300 |
| Jul 21, 2025 | 588.50 | 599.00 | 586.00 | 595.00 | - | -0.67% | 292,560 |
| Jul 18, 2025 | 595.00 | 599.50 | 587.00 | 599.00 | - | 0.67% | 165,740 |
| Jul 17, 2025 | 600.00 | 600.00 | 582.00 | 595.00 | - | -0.67% | 153,120 |
| Jul 16, 2025 | 603.00 | 609.00 | 590.50 | 599.00 | - | -0.99% | 462,080 |
| Jul 15, 2025 | 611.00 | 617.00 | 605.00 | 605.00 | - | -2.10% | 443,030 |
| Jul 14, 2025 | 590.00 | 618.00 | 589.00 | 618.00 | - | 4.75% | 543,840 |
| Jul 11, 2025 | 596.00 | 596.00 | 585.00 | 590.00 | - | -0.17% | 146,450 |
| Jul 10, 2025 | 591.50 | 598.50 | 591.00 | 591.00 | - | -0.67% | 147,270 |
| Jul 9, 2025 | 593.00 | 597.00 | 585.00 | 595.00 | - | 0.08% | 287,190 |
| Jul 8, 2025 | 599.00 | 602.00 | 593.00 | 594.50 | - | -0.75% | 343,250 |
| Jul 7, 2025 | 594.50 | 601.00 | 593.00 | 599.00 | - | 0.34% | 257,720 |
| Jul 4, 2025 | 602.50 | 606.00 | 593.00 | 597.00 | - | -1.65% | 121,370 |
| Jul 3, 2025 | 590.00 | 609.00 | 588.00 | 607.00 | - | 2.02% | 558,240 |
| Jul 2, 2025 | 590.00 | 595.00 | 581.50 | 595.00 | - | 0.85% | 200,200 |
| Jul 1, 2025 | 570.00 | 590.00 | 569.50 | 590.00 | - | 3.51% | 352,590 |
| Jun 30, 2025 | 566.00 | 573.00 | 565.50 | 570.00 | - | 0.80% | 261,950 |
| Jun 27, 2025 | 552.50 | 566.50 | 552.50 | 565.50 | - | 2.72% | 234,640 |
| Jun 26, 2025 | 555.00 | 558.00 | 549.50 | 550.50 | - | -0.81% | 202,120 |
| Jun 25, 2025 | 548.00 | 555.00 | 547.50 | 555.00 | - | 1.65% | 168,540 |
| Jun 24, 2025 | 559.00 | 559.00 | 545.00 | 546.00 | - | 0.18% | 204,930 |
| Jun 23, 2025 | 548.00 | 551.00 | 540.50 | 545.00 | - | -0.73% | 245,210 |
| Jun 20, 2025 | 558.00 | 564.50 | 549.00 | 549.00 | - | -1.61% | 1,075,700 |
| Jun 19, 2025 | 559.00 | 560.00 | 553.00 | 558.00 | - | - | 136,530 |
| Jun 18, 2025 | 563.00 | 568.50 | 557.00 | 558.00 | - | -0.71% | 269,980 |
| Jun 17, 2025 | 563.50 | 570.00 | 562.00 | 562.00 | - | 0.09% | 243,990 |
| Jun 16, 2025 | 565.00 | 572.50 | 561.50 | 561.50 | - | -1.49% | 208,730 |
| Jun 13, 2025 | 570.00 | 573.00 | 562.00 | 570.00 | - | - | 318,720 |
| Jun 11, 2025 | 570.00 | 570.00 | 561.00 | 570.00 | - | 1.60% | 151,790 |
| Jun 10, 2025 | 576.00 | 578.50 | 561.00 | 561.00 | - | -2.60% | 258,930 |
| Jun 9, 2025 | 582.00 | 582.00 | 572.00 | 576.00 | - | -1.03% | 39,600 |
| Jun 5, 2025 | 570.00 | 582.00 | 567.50 | 582.00 | - | 2.11% | 197,990 |
| Jun 4, 2025 | 580.00 | 585.00 | 570.00 | 570.00 | - | -1.89% | 176,930 |
| Jun 3, 2025 | 570.00 | 581.00 | 565.00 | 581.00 | - | 1.93% | 195,960 |
| Jun 2, 2025 | 562.00 | 574.00 | 562.00 | 570.00 | - | -1.72% | 103,210 |
| May 30, 2025 | 562.00 | 580.00 | 556.00 | 580.00 | - | 2.20% | 594,420 |
| May 29, 2025 | 576.00 | 578.00 | 567.50 | 567.50 | - | -1.39% | 237,850 |
| May 28, 2025 | 582.00 | 589.00 | 575.50 | 575.50 | - | -1.46% | 447,940 |
| May 27, 2025 | 568.00 | 584.00 | 566.00 | 584.00 | - | 2.82% | 196,440 |
| May 26, 2025 | 573.00 | 573.00 | 562.50 | 568.00 | - | -0.87% | 101,240 |
| May 23, 2025 | 560.00 | 573.00 | 560.00 | 573.00 | - | 2.69% | 150,360 |
| May 22, 2025 | 557.00 | 560.00 | 554.00 | 558.00 | - | -0.27% | 116,200 |