Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 524.50
+3.50 (0.67%)
At close: Sep 12, 2025
Ayala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 605.00 | 612.00 | 599.50 | 600.00 | 600.00 | -0.83% | 188,430 |
| Jul 23, 2025 | 585.00 | 607.50 | 585.00 | 605.00 | 605.00 | 2.20% | 164,590 |
| Jul 22, 2025 | 595.50 | 596.00 | 590.00 | 592.00 | 587.40 | -0.50% | 50,300 |
| Jul 21, 2025 | 588.50 | 599.00 | 586.00 | 595.00 | 590.37 | -0.67% | 292,560 |
| Jul 18, 2025 | 595.00 | 599.50 | 587.00 | 599.00 | 594.34 | 0.67% | 165,740 |
| Jul 17, 2025 | 600.00 | 600.00 | 582.00 | 595.00 | 590.37 | -0.67% | 153,120 |
| Jul 16, 2025 | 603.00 | 609.00 | 590.50 | 599.00 | 594.34 | -0.99% | 462,080 |
| Jul 15, 2025 | 611.00 | 617.00 | 605.00 | 605.00 | 600.29 | -2.10% | 443,030 |
| Jul 14, 2025 | 590.00 | 618.00 | 589.00 | 618.00 | 613.19 | 4.75% | 543,840 |
| Jul 11, 2025 | 596.00 | 596.00 | 585.00 | 590.00 | 585.41 | -0.17% | 146,450 |
| Jul 10, 2025 | 591.50 | 598.50 | 591.00 | 591.00 | 586.40 | -0.67% | 147,270 |
| Jul 9, 2025 | 593.00 | 597.00 | 585.00 | 595.00 | 590.37 | 0.08% | 287,190 |
| Jul 8, 2025 | 599.00 | 602.00 | 593.00 | 594.50 | 589.88 | -0.75% | 343,250 |
| Jul 7, 2025 | 594.50 | 601.00 | 593.00 | 599.00 | 594.34 | 0.34% | 257,720 |
| Jul 4, 2025 | 602.50 | 606.00 | 593.00 | 597.00 | 592.36 | -1.65% | 121,370 |
| Jul 3, 2025 | 590.00 | 609.00 | 588.00 | 607.00 | 602.28 | 2.02% | 558,240 |
| Jul 2, 2025 | 590.00 | 595.00 | 581.50 | 595.00 | 590.37 | 0.85% | 200,200 |