Skip to main content
logo
Ayala Corporation (PSE:ACPAR)
Philippines flag Philippines · Delayed Price · Currency is PHP · Preferred Stock
2,508.00
-12.00 (-0.48%)
At close: Sep 5, 2025

Ayala Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,502.002,502.002,502.002,502.002,502.00--
Sep 8, 20252,502.002,502.002,502.002,502.002,502.00-0.24%10
Sep 5, 20252,530.002,530.002,500.002,508.002,508.00-0.48%825
Sep 4, 20252,520.002,520.002,520.002,520.002,520.000.80%40
Sep 3, 20252,500.002,500.002,500.002,500.002,500.00-5
Sep 2, 20252,500.002,500.002,500.002,500.002,500.00--
Sep 1, 20252,500.002,502.002,500.002,500.002,500.00-25
Aug 29, 20252,500.002,500.002,500.002,500.002,500.00-0.56%180
Aug 28, 20252,500.002,514.002,500.002,514.002,514.000.32%15
Aug 27, 20252,504.002,506.002,504.002,506.002,506.000.08%75
Aug 26, 20252,504.002,504.002,504.002,504.002,504.00--
Aug 22, 20252,504.002,504.002,504.002,504.002,504.00-0.08%5
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