Ayala Corporation (PSE:AC)
Philippines · Delayed Price · Currency is PHP 540.00
-1.00 (-0.18%)
At close: Oct 23, 2026
Ayala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 177,330 |
| 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 |
| 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 |