Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 560.00
+3.00 (0.54%)
At close: Nov 13, 2026
Ayala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 555.00 | 566.00 | 555.00 | 560.00 | 560.00 | 0.54% | 127,920 |
| Nov 12, 2026 | 560.00 | 578.00 | 557.00 | 557.00 | 557.00 | -0.54% | 747,620 |
| Nov 11, 2026 | 557.00 | 561.50 | 552.50 | 560.00 | 560.00 | 0.54% | 280,220 |
| Nov 10, 2026 | 551.50 | 557.50 | 548.00 | 557.00 | 557.00 | 1.36% | 301,010 |
| Nov 9, 2026 | 558.00 | 558.00 | 545.50 | 549.50 | 549.50 | -0.99% | 610,320 |
| Nov 6, 2026 | 534.00 | 558.50 | 534.00 | 555.00 | 555.00 | 2.49% | 796,770 |
| Nov 5, 2026 | 534.00 | 549.00 | 530.00 | 541.50 | 541.50 | 4.34% | 647,030 |
| Nov 4, 2026 | 528.00 | 538.00 | 519.00 | 519.00 | 519.00 | -1.70% | 281,180 |
| Nov 3, 2026 | 535.00 | 539.00 | 521.00 | 528.00 | 528.00 | -1.31% | 407,840 |
| Oct 30, 2026 | 539.00 | 540.50 | 531.50 | 535.00 | 535.00 | -0.74% | 728,050 |
| Oct 29, 2026 | 540.00 | 549.50 | 535.50 | 539.00 | 539.00 | -0.19% | 318,660 |
| Oct 28, 2026 | 531.00 | 546.00 | 527.00 | 540.00 | 540.00 | 1.89% | 467,850 |
| Oct 27, 2026 | 530.00 | 534.00 | 525.50 | 530.00 | 530.00 | 0.38% | 923,000 |
| Oct 26, 2026 | 536.00 | 536.00 | 522.50 | 528.00 | 528.00 | -2.22% | 178,810 |
| Oct 23, 2026 | 541.00 | 541.00 | 530.50 | 540.00 | 540.00 | -0.18% | 120,440 |
| Oct 22, 2026 | 548.00 | 548.00 | 536.00 | 541.00 | 541.00 | -1.46% | 177,340 |
| Oct 21, 2026 | 545.00 | 549.00 | 542.00 | 549.00 | 549.00 | 0.73% | 247,190 |
| Oct 20, 2026 | 539.00 | 545.50 | 535.00 | 545.00 | 545.00 | 1.11% | 500,090 |
| Oct 19, 2026 | 535.00 | 540.00 | 533.00 | 539.00 | 539.00 | 0.75% | 958,480 |
| Oct 16, 2026 | 530.00 | 540.00 | 529.50 | 535.00 | 535.00 | 0.94% | 362,930 |
| Oct 15, 2026 | 536.50 | 536.50 | 528.00 | 530.00 | 530.00 | -1.49% | 216,020 |
| Oct 14, 2026 | 540.00 | 540.00 | 533.50 | 538.00 | 538.00 | -0.37% | 288,540 |
| Oct 13, 2026 | 540.00 | 540.00 | 528.50 | 540.00 | 540.00 | - | 225,820 |
| Oct 12, 2026 | 539.00 | 544.00 | 532.00 | 540.00 | 540.00 | 0.19% | 494,010 |
| Oct 9, 2026 | 530.00 | 540.50 | 530.00 | 539.00 | 539.00 | 1.70% | 455,640 |
| Oct 8, 2026 | 535.00 | 540.00 | 526.50 | 530.00 | 530.00 | -1.85% | 517,790 |
| Oct 7, 2026 | 531.00 | 542.00 | 531.00 | 540.00 | 540.00 | 1.89% | 334,500 |
| Oct 6, 2026 | 524.00 | 544.00 | 515.50 | 530.00 | 530.00 | 0.95% | 573,240 |
| Oct 5, 2026 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.94% | 298,380 |
| Oct 2, 2026 | 523.00 | 523.00 | 512.00 | 515.00 | 515.00 | -1.53% | 692,870 |
| 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 |