Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 470.00
-2.20 (-0.47%)
Last updated: May 5, 2026, 2:30 PM PST
Ayala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 472.20 | 480.60 | 470.00 | 470.00 | 470.00 | -0.47% | 65,260 |
| May 4, 2026 | 468.00 | 478.00 | 466.20 | 472.20 | 472.20 | 0.98% | 185,740 |
| Apr 30, 2026 | 479.00 | 479.00 | 465.00 | 467.60 | 467.60 | -2.38% | 422,490 |
| Apr 29, 2026 | 472.40 | 484.40 | 472.40 | 479.00 | 479.00 | 1.40% | 61,500 |
| Apr 28, 2026 | 482.00 | 482.00 | 470.00 | 472.40 | 472.40 | -0.13% | 2,542,830 |
| Apr 27, 2026 | 490.00 | 490.00 | 473.00 | 473.00 | 473.00 | -3.47% | 159,210 |
| Apr 24, 2026 | 503.00 | 504.00 | 486.00 | 490.00 | 490.00 | -2.97% | 151,030 |
| Apr 23, 2026 | 507.00 | 509.50 | 504.00 | 505.00 | 505.00 | -0.39% | 133,690 |
| Apr 22, 2026 | 513.00 | 520.00 | 505.50 | 507.00 | 507.00 | -0.69% | 92,340 |
| Apr 21, 2026 | 510.00 | 515.00 | 506.00 | 510.50 | 510.50 | 0.10% | 110,040 |
| Apr 20, 2026 | 510.00 | 521.50 | 508.00 | 510.00 | 510.00 | 1.49% | 138,940 |
| Apr 17, 2026 | 516.00 | 521.00 | 502.50 | 502.50 | 502.50 | -2.24% | 273,260 |
| Apr 16, 2026 | 525.00 | 532.50 | 514.00 | 514.00 | 514.00 | -2.10% | 186,390 |
| Apr 15, 2026 | 529.50 | 537.00 | 520.50 | 525.00 | 525.00 | -0.85% | 118,400 |
| Apr 14, 2026 | 536.00 | 541.00 | 527.00 | 529.50 | 529.50 | -2.67% | 136,150 |
| Apr 13, 2026 | 535.00 | 544.00 | 510.00 | 544.00 | 544.00 | 0.18% | 309,010 |
| Apr 10, 2026 | 544.00 | 549.00 | 535.00 | 543.00 | 543.00 | 0.46% | 184,410 |
| Apr 8, 2026 | 540.00 | 544.00 | 535.50 | 540.50 | 540.50 | 0.65% | 245,210 |
| Apr 7, 2026 | 522.00 | 537.00 | 522.00 | 537.00 | 537.00 | 2.87% | 261,730 |
| Apr 6, 2026 | 533.00 | 533.00 | 518.00 | 522.00 | 522.00 | -2.25% | 214,020 |
| Apr 1, 2026 | 510.00 | 534.00 | 506.50 | 534.00 | 534.00 | 6.06% | 306,130 |
| Mar 31, 2026 | 496.00 | 506.00 | 495.00 | 503.50 | 503.50 | 0.70% | 385,470 |
| Mar 30, 2026 | 502.50 | 502.50 | 488.00 | 500.00 | 500.00 | -0.99% | 377,560 |
| Mar 27, 2026 | 503.00 | 511.50 | 503.00 | 505.00 | 505.00 | 0.30% | 218,230 |
| Mar 26, 2026 | 513.00 | 513.00 | 503.00 | 503.50 | 503.50 | -1.85% | 105,520 |
| 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 |