Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 509.00
+7.50 (1.50%)
At close: Aug 20, 2026
Ayala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 499.80 | 511.00 | 497.00 | 509.00 | 509.00 | 1.50% | 119,900 |
| Aug 19, 2026 | 506.00 | 506.00 | 496.00 | 501.50 | 501.50 | -0.89% | 62,110 |
| Aug 18, 2026 | 500.00 | 506.00 | 495.00 | 506.00 | 506.00 | 2.22% | 199,210 |
| Aug 17, 2026 | 511.00 | 511.00 | 495.00 | 495.00 | 495.00 | -3.13% | 123,870 |
| Aug 14, 2026 | 502.00 | 511.00 | 499.00 | 511.00 | 511.00 | 1.79% | 119,710 |
| Aug 13, 2026 | 512.00 | 513.00 | 499.40 | 502.00 | 502.00 | -1.95% | 96,870 |
| Aug 12, 2026 | 505.00 | 513.00 | 505.00 | 512.00 | 512.00 | 1.39% | 147,350 |
| Aug 11, 2026 | 499.60 | 507.00 | 497.80 | 505.00 | 505.00 | 1.00% | 84,640 |
| Aug 10, 2026 | 494.00 | 510.00 | 494.00 | 500.00 | 500.00 | 1.21% | 129,920 |
| Aug 7, 2026 | 495.00 | 496.40 | 487.00 | 494.00 | 494.00 | 0.20% | 121,000 |
| Aug 6, 2026 | 497.00 | 497.00 | 487.20 | 493.00 | 493.00 | -0.80% | 702,820 |
| Aug 5, 2026 | 498.00 | 510.00 | 497.00 | 497.00 | 497.00 | - | 364,080 |
| Aug 4, 2026 | 514.50 | 514.50 | 495.00 | 497.00 | 497.00 | -3.40% | 253,090 |
| Aug 3, 2026 | 511.00 | 514.50 | 502.50 | 514.50 | 514.50 | 0.59% | 149,310 |
| Jul 31, 2026 | 511.50 | 512.00 | 503.50 | 511.50 | 511.50 | -0.10% | 273,410 |
| Jul 30, 2026 | 503.00 | 512.00 | 496.20 | 512.00 | 512.00 | - | 275,660 |
| Jul 29, 2026 | 490.00 | 512.00 | 490.00 | 512.00 | 512.00 | 5.35% | 436,360 |
| Jul 28, 2026 | 487.00 | 499.80 | 486.00 | 486.00 | 486.00 | -0.12% | 119,660 |
| Jul 27, 2026 | 487.00 | 494.00 | 483.40 | 486.60 | 486.60 | 0.33% | 149,040 |
| Jul 24, 2026 | 489.80 | 489.80 | 480.80 | 485.00 | 485.00 | -1.02% | 103,840 |
| Jul 23, 2026 | 487.00 | 492.00 | 481.20 | 490.00 | 490.00 | 0.62% | 966,130 |
| Jul 22, 2026 | 494.00 | 494.00 | 480.60 | 487.00 | 487.00 | -1.62% | 237,240 |
| Jul 21, 2026 | 493.40 | 500.00 | 492.80 | 495.00 | 495.00 | 0.32% | 227,260 |
| Jul 20, 2026 | 507.50 | 507.50 | 493.40 | 493.40 | 493.40 | -2.97% | 347,920 |
| Jul 17, 2026 | 482.00 | 510.50 | 476.80 | 508.50 | 508.50 | 5.06% | 605,040 |
| Jul 16, 2026 | 461.00 | 484.00 | 455.20 | 484.00 | 484.00 | 4.76% | 1,462,080 |
| Jul 15, 2026 | 465.40 | 470.00 | 464.20 | 467.00 | 462.00 | 0.43% | 254,240 |
| Jul 14, 2026 | 477.00 | 477.00 | 465.00 | 465.00 | 460.02 | -2.11% | 227,550 |
| Jul 13, 2026 | 479.00 | 483.00 | 473.00 | 475.00 | 469.91 | -0.21% | 225,990 |
| Jul 10, 2026 | 470.00 | 493.00 | 470.00 | 476.00 | 470.90 | 1.71% | 324,880 |
| Jul 9, 2026 | 479.00 | 479.00 | 468.00 | 468.00 | 462.99 | -3.51% | 693,580 |
| Jul 8, 2026 | 485.00 | 487.00 | 477.20 | 485.00 | 479.81 | -0.37% | 274,460 |
| Jul 7, 2026 | 497.00 | 497.00 | 483.00 | 486.80 | 481.59 | -2.05% | 316,740 |
| Jul 6, 2026 | 478.00 | 507.00 | 474.00 | 497.00 | 491.68 | 3.37% | 753,330 |
| Jul 3, 2026 | 449.00 | 481.00 | 449.00 | 480.80 | 475.65 | 6.84% | 1,084,200 |
| Jul 2, 2026 | 428.80 | 452.80 | 428.40 | 450.00 | 445.18 | 5.88% | 636,860 |
| Jul 1, 2026 | 416.60 | 427.40 | 414.20 | 425.00 | 420.45 | 1.67% | 258,130 |
| Jun 30, 2026 | 432.20 | 433.00 | 414.40 | 418.00 | 413.52 | -3.29% | 545,750 |
| Jun 29, 2026 | 422.20 | 440.00 | 421.40 | 432.20 | 427.57 | 2.37% | 382,120 |
| Jun 26, 2026 | 423.40 | 429.80 | 419.00 | 422.20 | 417.68 | 1.49% | 589,730 |
| Jun 25, 2026 | 404.00 | 422.00 | 402.00 | 416.00 | 411.55 | 3.59% | 539,210 |
| Jun 24, 2026 | 400.00 | 407.20 | 400.00 | 401.60 | 397.30 | 0.40% | 263,640 |
| Jun 23, 2026 | 400.00 | 405.60 | 394.60 | 400.00 | 395.72 | - | 562,580 |
| Jun 22, 2026 | 399.80 | 400.00 | 388.00 | 400.00 | 395.72 | 0.05% | 960,840 |
| Jun 19, 2026 | 414.80 | 416.60 | 399.40 | 399.80 | 395.52 | -2.49% | 1,018,640 |
| Jun 18, 2026 | 399.20 | 412.60 | 397.00 | 410.00 | 405.61 | 2.55% | 371,500 |
| Jun 17, 2026 | 400.00 | 404.00 | 393.00 | 399.80 | 395.52 | 0.05% | 533,800 |
| Jun 16, 2026 | 419.80 | 419.80 | 399.00 | 399.60 | 395.32 | -1.58% | 613,650 |
| Jun 15, 2026 | 408.00 | 424.80 | 404.20 | 406.00 | 401.65 | 5.18% | 1,164,720 |
| Jun 11, 2026 | 384.20 | 389.00 | 373.00 | 386.00 | 381.87 | 0.26% | 750,050 |