Skip to main content
logo
Ayala Corporation (PSE:ACPAR)
Philippines flag Philippines · Delayed Price · Currency is PHP · Preferred Stock
2,510.00
0.00 (0.00%)
At close: Aug 18, 2025

Ayala Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20252,506.002,506.002,506.002,506.002,506.000.24%315
Aug 19, 20252,506.002,506.002,500.002,500.002,500.00-0.40%160
Aug 18, 20252,510.002,510.002,510.002,510.002,510.00--
Aug 15, 20252,510.002,510.002,510.002,510.002,510.00--
Aug 14, 20252,510.002,510.002,510.002,510.002,510.00-75
Aug 13, 20252,510.002,510.002,500.002,510.002,510.00-145
Aug 12, 20252,400.002,510.002,400.002,510.002,510.00-0.40%4,005
Aug 11, 20252,520.002,520.002,520.002,520.002,480.260.80%145
Aug 8, 20252,460.572,460.572,460.572,500.002,460.57--
Aug 7, 20252,510.002,510.002,500.002,500.002,460.57-0.40%450
Aug 6, 20252,510.002,510.002,510.002,510.002,470.42-1.18%50
Aug 5, 20252,499.942,499.942,499.942,540.002,499.94--
Aug 4, 20252,499.942,499.942,499.942,540.002,499.94--
Aug 1, 20252,500.002,540.002,500.002,540.002,499.941.60%35
Jul 31, 20252,500.002,500.002,500.002,500.002,460.57-1.57%60
Jul 30, 20252,540.002,540.002,540.002,540.002,499.941.60%15
Jul 29, 20252,460.572,460.572,460.572,500.002,460.57--
Jul 28, 20252,460.572,460.572,460.572,500.002,460.57--
Jul 25, 20252,500.002,500.002,500.002,500.002,460.57-0.79%400
Jul 24, 20252,500.002,520.002,500.002,520.002,480.260.80%165
Jul 23, 20252,460.572,460.572,460.572,500.002,460.57--
Jul 22, 20252,500.002,500.002,500.002,500.002,460.57-1,600
Jul 21, 20252,502.002,502.002,500.002,500.002,460.57-215
Jul 18, 20252,500.002,500.002,500.002,500.002,460.57-110
Jul 17, 20252,460.572,460.572,460.572,500.002,460.57--
Jul 16, 20252,500.002,500.002,500.002,500.002,460.57-1,335
Jul 15, 20252,500.002,500.002,500.002,500.002,460.57-125
Jul 14, 20252,460.572,460.572,460.572,500.002,460.57--
Jul 11, 20252,500.002,500.002,500.002,500.002,460.570.81%15
Jul 10, 20252,440.892,440.892,440.892,480.002,440.89--
Jul 9, 20252,500.002,500.002,480.002,480.002,440.89-0.08%255
Jul 8, 20252,492.002,492.002,482.002,482.002,442.86-0.72%145
Jul 7, 20252,500.002,500.002,460.002,500.002,460.57-0.40%165
Jul 4, 20252,510.002,510.002,510.002,510.002,470.42-5
Jul 3, 20252,510.002,510.002,510.002,510.002,470.42-25
Jul 2, 20252,470.422,470.422,470.422,510.002,470.42--
Jul 1, 20252,510.002,510.002,510.002,510.002,470.42-840
Jun 30, 20252,510.002,510.002,510.002,510.002,470.422.45%1,515
Jun 27, 20252,520.002,520.002,450.002,450.002,411.36-2.78%4,005
Jun 26, 20252,520.002,520.002,520.002,520.002,480.26-10
Jun 25, 20252,520.002,520.002,520.002,520.002,480.260.40%20
Jun 24, 20252,470.422,470.422,470.422,510.002,470.42--
Jun 23, 20252,530.002,530.002,510.002,510.002,470.42-0.40%820
Jun 20, 20252,520.002,520.002,520.002,520.002,480.260.08%170
Jun 19, 20252,514.002,518.002,514.002,518.002,478.29-20
Jun 18, 20252,478.292,478.292,478.292,518.002,478.29--
Jun 17, 20252,518.002,518.002,518.002,518.002,478.29-10
Jun 16, 20252,518.002,518.002,518.002,518.002,478.290.16%50
Jun 13, 20252,514.002,520.002,514.002,514.002,474.35-0.16%170
Jun 11, 20252,478.292,478.292,478.292,518.002,478.29--