Ayala Land, Inc. (PSE:ALI)
Philippines flag Philippines · Delayed Price · Currency is PHP
29.10
+0.60 (2.11%)
Last updated: Aug 27, 2025, 9:30 AM PST

Ayala Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202528.4029.5028.0529.10-2.11%27,093,600
Aug 26, 202527.1528.5027.1528.50-5.17%43,490,300
Aug 22, 202526.7527.2026.6527.10-2.26%4,604,300
Aug 20, 202526.0026.7525.8526.50-1.73%6,142,900
Aug 19, 202526.3026.6026.0526.05--0.95%6,263,300
Aug 18, 202526.5026.6526.0026.30--0.19%8,771,500
Aug 15, 202526.8026.9025.9026.35--1.50%11,275,000
Aug 14, 202527.1527.6526.7026.75--1.47%9,051,000
Aug 13, 202527.2527.3526.9027.15--0.18%7,486,800
Aug 12, 202527.2027.3526.8027.20--5,959,600
Aug 11, 202527.3527.3526.8527.20--0.55%6,349,000
Aug 8, 202526.5527.3526.1027.35-2.82%9,582,500
Aug 7, 202526.2026.7025.7026.60-1.53%5,332,200
Aug 6, 202526.9027.4026.1026.20--2.60%10,834,500
Aug 5, 202526.6027.2026.3026.90-1.13%8,901,900
Aug 4, 202525.2026.6025.2026.60-5.56%13,069,400
Aug 1, 202525.0025.5024.5525.20-0.80%4,185,900
Jul 31, 202525.3025.4524.7025.00--3.10%10,386,200
Jul 30, 202525.2026.1524.9525.80-2.38%4,578,500
Jul 29, 202525.6025.7525.0025.20--1.95%15,099,600
Jul 28, 202525.8526.2025.6525.70--0.58%5,293,200
Jul 25, 202526.3526.7525.6025.85--2.82%11,155,100
Jul 24, 202526.6026.8026.2526.60-0.38%4,219,000
Jul 23, 202526.5027.0526.0526.50-0.76%10,206,600
Jul 22, 202525.7526.5025.6026.30-2.14%12,224,600
Jul 21, 202525.9526.6525.6525.75--0.77%13,792,800
Jul 18, 202525.8026.1525.4525.95--0.76%11,868,600
Jul 17, 202526.2526.3025.8026.15--0.76%8,598,700
Jul 16, 202526.7526.9025.9026.35--2.04%16,897,700
Jul 15, 202527.2027.8026.7026.90--1.10%11,980,600
Jul 14, 202527.0527.5026.9527.20--8,268,300
Jul 11, 202527.5027.6526.8027.20--0.55%16,669,900
Jul 10, 202528.2028.2527.3527.35--3.36%22,556,800
Jul 9, 202527.6028.3027.5028.30-2.17%22,960,300
Jul 8, 202527.8028.0527.2527.70--0.36%33,072,800
Jul 7, 202526.8527.8026.7027.80-2.21%13,183,200
Jul 4, 202527.5027.6527.0027.20--2.51%17,164,400
Jul 3, 202528.0528.3527.5027.90--1.59%37,036,800
Jul 2, 202527.9028.3527.5028.35-1.61%32,146,300
Jul 1, 202527.0027.9026.6527.90-3.33%41,950,800
Jun 30, 202525.9527.3525.9027.00-4.65%59,169,100
Jun 27, 202524.5525.9024.5525.80-4.67%34,488,900
Jun 26, 202523.7024.7023.7024.65-4.01%27,231,500
Jun 25, 202523.1523.7523.1523.70-2.82%8,565,500
Jun 24, 202523.0523.4522.9023.05-1.10%10,514,100
Jun 23, 202522.7522.8022.2522.80--0.65%11,158,700
Jun 20, 202523.5023.6022.9522.95--3.16%32,210,800
Jun 19, 202523.6523.9523.3023.70-0.21%4,786,500
Jun 18, 202523.8023.9023.5023.65--7,010,300
Jun 17, 202523.6523.9023.6523.65-0.42%8,254,700