Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 436.60
-13.40 (-2.98%)
At close: May 29, 2026
Ayala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 451.00 | 452.00 | 435.00 | 436.60 | 436.60 | -2.98% | 1,658,700 |
| May 28, 2026 | 467.00 | 469.40 | 450.00 | 450.00 | 450.00 | -3.23% | 425,670 |
| May 26, 2026 | 460.00 | 465.00 | 447.00 | 465.00 | 465.00 | 1.09% | 415,630 |
| May 25, 2026 | 444.80 | 463.00 | 443.80 | 460.00 | 460.00 | 3.42% | 195,300 |
| May 22, 2026 | 430.00 | 444.80 | 430.00 | 444.80 | 444.80 | 3.44% | 157,520 |
| May 21, 2026 | 424.60 | 433.00 | 422.00 | 430.00 | 430.00 | 2.38% | 407,890 |
| May 20, 2026 | 419.00 | 432.00 | 413.40 | 420.00 | 420.00 | 0.24% | 250,730 |
| May 19, 2026 | 433.60 | 433.60 | 417.40 | 419.00 | 419.00 | -2.33% | 332,830 |
| May 18, 2026 | 448.00 | 448.00 | 425.00 | 429.00 | 429.00 | -3.81% | 229,460 |
| May 15, 2026 | 459.40 | 460.00 | 446.00 | 446.00 | 446.00 | -2.49% | 245,330 |
| May 14, 2026 | 464.00 | 464.80 | 456.20 | 457.40 | 457.40 | -1.42% | 105,000 |
| May 13, 2026 | 462.80 | 467.00 | 457.20 | 464.00 | 464.00 | 0.17% | 157,170 |
| May 12, 2026 | 470.00 | 470.60 | 463.00 | 463.20 | 463.20 | -1.66% | 182,190 |
| May 11, 2026 | 470.00 | 483.00 | 470.00 | 471.00 | 471.00 | 0.21% | 245,520 |
| May 8, 2026 | 482.00 | 482.80 | 470.00 | 470.00 | 470.00 | -2.29% | 122,140 |
| May 7, 2026 | 481.00 | 490.60 | 477.00 | 481.00 | 481.00 | 0.54% | 131,480 |
| May 6, 2026 | 475.20 | 482.80 | 472.00 | 478.40 | 478.40 | 1.79% | 177,540 |
| 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 |