Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 513.00
+23.00 (4.69%)
At close: Mar 25, 2026
Ayala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 492.20 | 517.50 | 492.20 | 513.00 | 513.00 | 4.69% | 231,090 |
| Mar 24, 2026 | 499.00 | 503.00 | 485.40 | 490.00 | 490.00 | - | 190,520 |
| Mar 23, 2026 | 512.00 | 512.00 | 481.00 | 490.00 | 490.00 | -4.67% | 405,080 |
| Mar 19, 2026 | 519.00 | 526.00 | 504.50 | 514.00 | 514.00 | -2.10% | 458,420 |
| Mar 18, 2026 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 2.94% | 180,460 |
| Mar 17, 2026 | 515.00 | 525.00 | 509.00 | 510.00 | 510.00 | -0.20% | 219,400 |
| Mar 16, 2026 | 520.00 | 520.50 | 504.00 | 511.00 | 511.00 | -2.29% | 230,820 |
| Mar 13, 2026 | 535.00 | 535.00 | 522.00 | 523.00 | 523.00 | -2.24% | 137,060 |
| Mar 12, 2026 | 521.50 | 535.00 | 519.50 | 535.00 | 535.00 | 2.59% | 409,750 |
| Mar 11, 2026 | 522.00 | 525.50 | 516.00 | 521.50 | 521.50 | 1.07% | 168,910 |
| Mar 10, 2026 | 511.00 | 531.00 | 511.00 | 516.00 | 516.00 | 2.99% | 550,320 |
| Mar 9, 2026 | 518.00 | 518.00 | 500.00 | 501.00 | 501.00 | -6.88% | 651,060 |
| Mar 6, 2026 | 540.00 | 559.50 | 528.50 | 538.00 | 538.00 | -0.55% | 618,770 |
| Mar 5, 2026 | 545.00 | 553.00 | 538.50 | 541.00 | 541.00 | - | 381,910 |
| Mar 4, 2026 | 557.00 | 560.00 | 541.00 | 541.00 | 541.00 | -2.70% | 585,030 |
| Mar 3, 2026 | 563.00 | 572.00 | 555.00 | 556.00 | 556.00 | -1.24% | 230,830 |
| Mar 2, 2026 | 565.00 | 581.00 | 563.00 | 563.00 | 563.00 | -6.17% | 513,570 |
| Feb 27, 2026 | 583.50 | 600.00 | 575.00 | 600.00 | 600.00 | 2.65% | 1,269,940 |
| Feb 26, 2026 | 571.00 | 586.00 | 569.00 | 584.50 | 584.50 | 1.74% | 442,060 |
| Feb 25, 2026 | 566.00 | 577.00 | 557.00 | 574.50 | 574.50 | -0.43% | 380,120 |
| Feb 24, 2026 | 576.50 | 583.00 | 568.50 | 577.00 | 577.00 | - | 484,120 |
| Feb 23, 2026 | 568.00 | 577.50 | 567.00 | 577.00 | 577.00 | 1.58% | 802,330 |
| Feb 20, 2026 | 565.00 | 570.00 | 562.00 | 568.00 | 568.00 | -0.09% | 400,240 |
| Feb 19, 2026 | 569.00 | 569.00 | 560.50 | 568.50 | 568.50 | -0.18% | 161,540 |
| Feb 18, 2026 | 558.00 | 570.00 | 550.50 | 569.50 | 569.50 | 1.70% | 207,300 |
| Feb 16, 2026 | 551.00 | 560.00 | 537.00 | 560.00 | 560.00 | 1.54% | 129,710 |
| Feb 13, 2026 | 557.00 | 568.00 | 550.00 | 551.50 | 551.50 | -1.52% | 278,880 |
| Feb 12, 2026 | 567.00 | 567.00 | 555.50 | 560.00 | 560.00 | -1.23% | 235,220 |
| Feb 11, 2026 | 564.00 | 574.00 | 559.50 | 567.00 | 567.00 | -0.79% | 406,010 |
| Feb 10, 2026 | 549.50 | 571.50 | 549.50 | 571.50 | 571.50 | 4.19% | 706,460 |
| Feb 9, 2026 | 538.50 | 549.00 | 532.00 | 548.50 | 548.50 | 1.67% | 422,510 |
| Feb 6, 2026 | 526.50 | 539.50 | 520.00 | 539.50 | 539.50 | 3.15% | 316,320 |
| Feb 5, 2026 | 520.00 | 524.50 | 518.00 | 523.00 | 523.00 | 0.58% | 208,780 |
| Feb 4, 2026 | 523.00 | 526.50 | 514.50 | 520.00 | 520.00 | -0.38% | 320,060 |
| Feb 3, 2026 | 520.00 | 527.00 | 516.00 | 522.00 | 522.00 | 1.46% | 153,050 |
| Feb 2, 2026 | 506.50 | 525.00 | 506.50 | 514.50 | 514.50 | 1.68% | 226,010 |
| Jan 30, 2026 | 526.00 | 526.00 | 506.00 | 506.00 | 506.00 | -3.80% | 528,090 |
| Jan 29, 2026 | 541.00 | 541.00 | 526.00 | 526.00 | 526.00 | -2.77% | 263,520 |
| Jan 28, 2026 | 529.00 | 541.00 | 529.00 | 541.00 | 541.00 | 2.27% | 398,650 |
| Jan 27, 2026 | 510.50 | 534.00 | 506.00 | 529.00 | 529.00 | 3.62% | 476,060 |
| Jan 26, 2026 | 521.00 | 521.00 | 505.00 | 510.50 | 510.50 | -2.76% | 285,650 |
| Jan 23, 2026 | 534.00 | 534.00 | 525.00 | 525.00 | 525.00 | -1.69% | 162,560 |
| Jan 22, 2026 | 522.50 | 537.00 | 522.00 | 534.00 | 534.00 | 2.10% | 237,390 |
| Jan 21, 2026 | 534.00 | 539.00 | 516.50 | 523.00 | 523.00 | -2.43% | 483,940 |
| Jan 20, 2026 | 543.50 | 543.50 | 533.00 | 536.00 | 536.00 | -1.47% | 394,680 |
| Jan 19, 2026 | 542.00 | 548.00 | 540.00 | 544.00 | 544.00 | 0.37% | 387,550 |
| 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 |