Ayala Corporation (PSE:AC)
580.00
-11.00 (-1.86%)
At close: Aug 22, 2025, 2:45 PM PST
Ayala Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 592.50 | 598.00 | 580.00 | 580.00 | - | -1.86% | 225,020 |
Aug 20, 2025 | 600.00 | 600.00 | 587.00 | 591.00 | - | -1.50% | 217,410 |
Aug 19, 2025 | 600.00 | 604.50 | 595.00 | 600.00 | - | - | 193,980 |
Aug 18, 2025 | 606.00 | 606.50 | 594.00 | 600.00 | - | -0.99% | 183,190 |
Aug 15, 2025 | 606.00 | 606.00 | 600.00 | 606.00 | - | - | 484,090 |
Aug 14, 2025 | 599.00 | 609.00 | 597.00 | 606.00 | - | 1.00% | 555,320 |
Aug 13, 2025 | 590.00 | 600.00 | 586.00 | 600.00 | - | 1.69% | 447,680 |
Aug 12, 2025 | 586.50 | 593.00 | 583.00 | 590.00 | - | 0.60% | 128,790 |
Aug 11, 2025 | 594.00 | 594.00 | 586.50 | 586.50 | - | -1.26% | 225,950 |
Aug 8, 2025 | 590.00 | 598.00 | 588.00 | 594.00 | - | 0.68% | 135,320 |
Aug 7, 2025 | 595.00 | 595.00 | 588.00 | 590.00 | - | -0.84% | 332,750 |
Aug 6, 2025 | 594.00 | 602.00 | 590.00 | 595.00 | - | 0.08% | 521,880 |
Aug 5, 2025 | 595.00 | 599.00 | 587.00 | 594.50 | - | -0.25% | 166,220 |
Aug 4, 2025 | 590.00 | 596.00 | 582.50 | 596.00 | - | 1.02% | 256,850 |
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 |