Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 515.00
-8.00 (-1.53%)
At close: Oct 2, 2026
Ayala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 500.00 | 524.00 | 499.40 | 523.00 | 523.00 | 4.60% | 1,529,630 |
| Sep 30, 2026 | 490.60 | 502.00 | 490.60 | 500.00 | 500.00 | 2.04% | 1,057,540 |
| Sep 29, 2026 | 482.00 | 494.00 | 480.00 | 490.00 | 490.00 | 1.49% | 1,718,620 |
| Sep 28, 2026 | 492.00 | 492.80 | 480.00 | 482.80 | 482.80 | -1.87% | 357,280 |
| Sep 25, 2026 | 500.00 | 503.50 | 490.20 | 492.00 | 492.00 | -1.60% | 280,120 |
| Sep 24, 2026 | 487.00 | 502.00 | 480.00 | 500.00 | 500.00 | 3.09% | 270,580 |
| Sep 23, 2026 | 495.00 | 498.40 | 480.00 | 485.00 | 485.00 | -1.02% | 366,820 |
| Sep 22, 2026 | 540.00 | 540.00 | 487.60 | 490.00 | 490.00 | -8.07% | 2,051,590 |
| Sep 21, 2026 | 515.00 | 540.00 | 508.00 | 533.00 | 533.00 | 5.13% | 1,561,320 |
| Sep 18, 2026 | 513.00 | 520.00 | 502.50 | 507.00 | 507.00 | -0.20% | 1,970,770 |
| Sep 17, 2026 | 490.00 | 513.50 | 489.60 | 508.00 | 508.00 | 5.05% | 3,489,360 |
| Sep 16, 2026 | 477.00 | 487.40 | 473.20 | 483.60 | 483.60 | 1.38% | 475,700 |
| Sep 15, 2026 | 475.00 | 478.00 | 475.00 | 477.00 | 477.00 | 0.42% | 628,440 |
| Sep 14, 2026 | 472.40 | 479.80 | 472.40 | 475.00 | 475.00 | -1.04% | 711,370 |
| Sep 11, 2026 | 484.00 | 484.00 | 472.60 | 480.00 | 480.00 | -0.83% | 316,720 |
| Sep 10, 2026 | 491.00 | 491.00 | 475.00 | 484.00 | 484.00 | -1.51% | 264,090 |
| Sep 9, 2026 | 510.00 | 510.00 | 488.60 | 491.40 | 491.40 | -3.65% | 669,010 |
| Sep 8, 2026 | 500.00 | 510.00 | 496.60 | 510.00 | 510.00 | 2.00% | 160,360 |
| Sep 7, 2026 | 500.00 | 509.00 | 494.80 | 500.00 | 500.00 | - | 245,550 |
| Sep 4, 2026 | 495.00 | 500.50 | 492.20 | 500.00 | 500.00 | 0.60% | 187,390 |
| Sep 3, 2026 | 492.00 | 499.00 | 492.00 | 497.00 | 497.00 | 0.20% | 88,810 |
| Sep 2, 2026 | 490.20 | 497.00 | 488.00 | 496.00 | 496.00 | 0.49% | 295,520 |
| Sep 1, 2026 | 508.00 | 510.00 | 491.80 | 493.60 | 493.60 | -0.28% | 320,170 |
| Aug 28, 2026 | 490.20 | 500.00 | 490.00 | 495.00 | 495.00 | 1.02% | 426,230 |
| Aug 27, 2026 | 507.00 | 507.00 | 484.00 | 490.00 | 490.00 | -3.35% | 264,930 |
| Aug 26, 2026 | 509.00 | 509.50 | 503.50 | 507.00 | 507.00 | -0.49% | 94,190 |
| Aug 25, 2026 | 510.00 | 510.00 | 505.50 | 509.50 | 509.50 | -0.49% | 87,290 |
| Aug 24, 2026 | 510.00 | 514.00 | 505.50 | 512.00 | 512.00 | 0.59% | 138,140 |
| 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 |