Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 483.00
+5.00 (1.05%)
Last updated: Oct 7, 2025, 1:40 PM PST
Ayala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 547.00 | 549.50 | 543.50 | 548.00 | 548.00 | 0.09% | 334,320 |
| Sep 3, 2025 | 546.00 | 547.50 | 538.00 | 547.50 | 547.50 | 0.83% | 369,580 |
| Sep 2, 2025 | 546.00 | 548.50 | 541.50 | 543.00 | 543.00 | -0.55% | 261,890 |
| Sep 1, 2025 | 550.00 | 551.00 | 544.00 | 546.00 | 546.00 | 0.18% | 282,430 |
| Aug 29, 2025 | 558.00 | 559.00 | 545.00 | 545.00 | 545.00 | -1.09% | 425,940 |
| Aug 28, 2025 | 565.00 | 569.50 | 551.00 | 551.00 | 551.00 | -2.48% | 526,510 |
| Aug 27, 2025 | 565.00 | 570.50 | 560.00 | 565.00 | 565.00 | 0.36% | 663,660 |
| Aug 26, 2025 | 581.00 | 584.50 | 560.50 | 563.00 | 563.00 | -2.93% | 671,760 |
| Aug 22, 2025 | 592.50 | 598.00 | 580.00 | 580.00 | 580.00 | -1.86% | 225,020 |
| Aug 20, 2025 | 600.00 | 600.00 | 587.00 | 591.00 | 591.00 | -1.50% | 217,410 |
| Aug 19, 2025 | 600.00 | 604.50 | 595.00 | 600.00 | 600.00 | - | 193,980 |
| Aug 18, 2025 | 606.00 | 606.50 | 594.00 | 600.00 | 600.00 | -0.99% | 183,190 |
| Aug 15, 2025 | 606.00 | 606.00 | 600.00 | 606.00 | 606.00 | - | 484,090 |
| Aug 14, 2025 | 599.00 | 609.00 | 597.00 | 606.00 | 606.00 | 1.00% | 555,320 |
| Aug 13, 2025 | 590.00 | 600.00 | 586.00 | 600.00 | 600.00 | 1.69% | 447,680 |
| Aug 12, 2025 | 586.50 | 593.00 | 583.00 | 590.00 | 590.00 | 0.60% | 128,790 |
| Aug 11, 2025 | 594.00 | 594.00 | 586.50 | 586.50 | 586.50 | -1.26% | 225,950 |
| Aug 8, 2025 | 590.00 | 598.00 | 588.00 | 594.00 | 594.00 | 0.68% | 135,320 |
| Aug 7, 2025 | 595.00 | 595.00 | 588.00 | 590.00 | 590.00 | -0.84% | 332,750 |
| Aug 6, 2025 | 594.00 | 602.00 | 590.00 | 595.00 | 595.00 | 0.08% | 521,880 |
| Aug 5, 2025 | 595.00 | 599.00 | 587.00 | 594.50 | 594.50 | -0.25% | 166,220 |
| Aug 4, 2025 | 590.00 | 596.00 | 582.50 | 596.00 | 596.00 | 1.02% | 256,850 |
| Aug 1, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | - | 164,870 |
| Jul 31, 2025 | 590.00 | 596.00 | 587.00 | 590.00 | 590.00 | 0.08% | 245,030 |
| Jul 30, 2025 | 596.00 | 596.00 | 587.00 | 589.50 | 589.50 | -1.09% | 191,040 |
| Jul 29, 2025 | 598.50 | 598.50 | 588.00 | 596.00 | 596.00 | - | 104,900 |
| Jul 28, 2025 | 603.00 | 603.00 | 591.50 | 596.00 | 596.00 | -1.16% | 129,480 |
| Jul 25, 2025 | 600.00 | 603.00 | 591.50 | 603.00 | 603.00 | 0.50% | 135,630 |