Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 536.00
-8.00 (-1.47%)
At close: Jan 20, 2026
Ayala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 542.00 | 547.50 | 540.00 | 541.00 | - | -0.18% | 31,600 |
| Jan 16, 2026 | 541.50 | 547.50 | 533.00 | 542.00 | 542.00 | 0.09% | 689,020 |
| Jan 15, 2026 | 521.00 | 542.00 | 521.00 | 541.50 | 541.50 | 4.13% | 1,395,410 |
| Jan 14, 2026 | 505.00 | 525.00 | 504.50 | 520.00 | 520.00 | 3.17% | 606,940 |
| Jan 13, 2026 | 505.00 | 508.00 | 500.00 | 504.00 | 504.00 | 0.40% | 440,160 |
| Jan 12, 2026 | 487.40 | 506.00 | 487.40 | 502.00 | 502.00 | 2.66% | 385,000 |
| Jan 9, 2026 | 498.00 | 498.20 | 487.20 | 489.00 | 489.00 | -1.81% | 237,540 |
| Jan 8, 2026 | 487.60 | 499.80 | 484.60 | 498.00 | 498.00 | 2.13% | 394,740 |
| Jan 7, 2026 | 480.60 | 488.40 | 476.40 | 487.60 | 487.60 | 1.46% | 223,510 |
| Jan 6, 2026 | 485.20 | 492.00 | 480.00 | 480.60 | 480.60 | -0.83% | 292,460 |
| Jan 5, 2026 | 473.60 | 492.60 | 471.20 | 484.60 | 484.60 | 2.32% | 345,820 |
| Jan 2, 2026 | 464.00 | 473.80 | 460.20 | 473.60 | 473.60 | 1.20% | 155,430 |
| Dec 29, 2025 | 456.00 | 468.00 | 456.00 | 468.00 | 463.40 | 2.86% | 144,780 |
| Dec 26, 2025 | 460.00 | 460.00 | 452.40 | 455.00 | 450.52 | -1.09% | 206,000 |
| Dec 23, 2025 | 453.00 | 462.00 | 453.00 | 460.00 | 455.47 | 1.55% | 159,950 |
| Dec 22, 2025 | 451.60 | 461.60 | 450.20 | 453.00 | 448.54 | 0.31% | 159,490 |
| Dec 19, 2025 | 464.00 | 464.80 | 451.60 | 451.60 | 447.16 | -1.83% | 292,760 |
| Dec 18, 2025 | 466.40 | 467.00 | 458.20 | 460.00 | 455.47 | -1.92% | 126,280 |
| Dec 17, 2025 | 462.00 | 469.00 | 459.80 | 469.00 | 464.39 | 1.52% | 177,410 |
| Dec 16, 2025 | 470.00 | 470.00 | 458.00 | 462.00 | 457.45 | -1.11% | 289,470 |
| Dec 15, 2025 | 463.00 | 472.00 | 459.60 | 467.20 | 462.60 | 1.74% | 168,460 |
| Dec 12, 2025 | 456.00 | 461.80 | 451.00 | 459.20 | 454.68 | 0.70% | 96,750 |
| Dec 11, 2025 | 461.00 | 461.00 | 451.00 | 456.00 | 451.51 | -1.72% | 224,860 |
| Dec 10, 2025 | 455.40 | 464.00 | 443.60 | 464.00 | 459.43 | 1.93% | 197,790 |
| Dec 9, 2025 | 450.00 | 459.80 | 440.40 | 455.20 | 450.72 | 1.61% | 284,000 |
| Dec 5, 2025 | 448.00 | 454.80 | 446.80 | 448.00 | 443.59 | - | 138,220 |
| Dec 4, 2025 | 460.00 | 460.00 | 447.40 | 448.00 | 443.59 | -1.10% | 344,820 |
| Dec 3, 2025 | 474.80 | 474.80 | 447.40 | 453.00 | 448.54 | -3.21% | 407,990 |
| Dec 2, 2025 | 475.00 | 475.00 | 465.40 | 468.00 | 463.40 | -1.47% | 248,170 |
| Dec 1, 2025 | 475.00 | 479.80 | 460.80 | 475.00 | 470.33 | - | 648,140 |
| Nov 28, 2025 | 460.40 | 475.80 | 456.40 | 475.00 | 470.33 | 3.26% | 718,910 |
| Nov 27, 2025 | 452.00 | 462.00 | 446.20 | 460.00 | 455.47 | 2.22% | 650,420 |
| Nov 26, 2025 | 445.20 | 450.00 | 436.00 | 450.00 | 445.57 | 1.53% | 503,640 |
| Nov 25, 2025 | 448.00 | 453.60 | 440.40 | 443.20 | 438.84 | -1.20% | 466,190 |
| Nov 24, 2025 | 438.00 | 448.60 | 426.00 | 448.60 | 444.19 | 2.42% | 1,169,630 |
| Nov 21, 2025 | 430.00 | 439.00 | 421.40 | 438.00 | 433.69 | 2.77% | 476,740 |
| Nov 20, 2025 | 417.60 | 430.60 | 411.20 | 426.20 | 422.01 | 2.95% | 516,790 |
| Nov 19, 2025 | 419.00 | 428.80 | 414.00 | 414.00 | 409.93 | -0.29% | 518,450 |
| Nov 18, 2025 | 417.20 | 429.00 | 406.20 | 415.20 | 411.11 | -0.43% | 1,155,800 |
| Nov 17, 2025 | 408.00 | 421.00 | 405.00 | 417.00 | 412.90 | 3.73% | 890,460 |
| Nov 14, 2025 | 421.00 | 426.00 | 401.00 | 402.00 | 398.04 | -4.47% | 396,880 |
| Nov 13, 2025 | 421.00 | 426.80 | 420.80 | 420.80 | 416.66 | -0.05% | 333,420 |
| Nov 12, 2025 | 420.00 | 429.60 | 420.00 | 421.00 | 416.86 | 0.24% | 631,660 |
| Nov 11, 2025 | 438.00 | 439.20 | 411.40 | 420.00 | 415.87 | -4.11% | 775,690 |
| Nov 10, 2025 | 438.80 | 441.20 | 436.00 | 438.00 | 433.69 | -0.18% | 224,630 |
| Nov 7, 2025 | 459.00 | 459.00 | 432.20 | 438.80 | 434.48 | -4.40% | 943,420 |
| Nov 6, 2025 | 453.00 | 466.80 | 451.20 | 459.00 | 454.48 | 2.00% | 418,900 |
| Nov 5, 2025 | 458.80 | 458.80 | 441.00 | 450.00 | 445.57 | -1.92% | 345,870 |
| Nov 4, 2025 | 455.00 | 464.60 | 455.00 | 458.80 | 454.29 | 0.92% | 281,260 |
| Nov 3, 2025 | 471.00 | 477.20 | 450.40 | 454.60 | 450.13 | -2.86% | 789,260 |