Ayala Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.15	21.15	20.70	20.90	20.90	-1.18%	20,018,800
Feb 26, 2026	20.55	21.35	20.50	21.15	21.15	2.92%	11,202,300
Feb 25, 2026	20.65	20.85	20.20	20.55	20.55	-	18,537,400
Feb 24, 2026	21.75	21.85	20.55	20.55	20.55	-5.08%	30,804,500
Feb 23, 2026	21.25	22.05	21.25	21.65	21.65	1.88%	14,700,000
Feb 20, 2026	20.60	21.30	20.25	21.25	21.25	2.66%	14,487,200
Feb 19, 2026	20.95	21.05	20.55	20.70	20.70	-1.19%	13,894,000
Feb 18, 2026	20.60	20.95	20.45	20.95	20.95	2.20%	6,320,200
Feb 16, 2026	20.70	20.80	20.45	20.50	20.50	-0.73%	6,511,500
Feb 13, 2026	21.30	21.30	20.65	20.65	20.65	-3.05%	18,286,500
Feb 12, 2026	22.10	22.15	21.30	21.30	21.30	-3.62%	10,119,200
Feb 11, 2026	21.55	22.15	21.55	22.10	22.10	2.55%	10,533,200
Feb 10, 2026	21.35	21.75	21.35	21.55	21.55	1.41%	9,666,900
Feb 9, 2026	21.35	21.70	21.20	21.25	21.25	-0.23%	11,566,200
Feb 6, 2026	21.55	21.60	21.25	21.30	21.30	-1.16%	11,600,100
Feb 5, 2026	21.60	21.65	21.25	21.55	21.55	-0.23%	6,797,700
Feb 4, 2026	21.80	21.80	21.40	21.60	21.60	-0.92%	6,288,200
Feb 3, 2026	20.70	21.80	20.70	21.80	21.80	3.81%	8,429,700
Feb 2, 2026	21.25	21.35	20.50	21.00	21.00	-1.18%	8,851,400
Jan 30, 2026	20.85	21.25	20.85	21.25	21.25	2.16%	23,567,200
Jan 29, 2026	21.45	21.50	20.75	20.80	20.80	-3.26%	14,773,700
Jan 28, 2026	21.40	21.50	21.00	21.50	21.50	0.47%	17,351,300
Jan 27, 2026	21.60	21.90	21.25	21.40	21.40	-0.93%	14,637,400
Jan 26, 2026	22.05	22.05	21.50	21.60	21.60	-2.04%	6,221,700
Jan 23, 2026	22.50	22.50	21.75	22.05	22.05	-2.00%	18,645,000
Jan 22, 2026	22.50	22.70	22.45	22.50	22.50	-	6,305,700
Jan 21, 2026	22.35	22.65	22.15	22.50	22.50	0.45%	7,834,800
Jan 20, 2026	23.50	23.50	22.40	22.40	22.40	-4.68%	16,981,700
Jan 19, 2026	23.50	23.55	23.25	23.50	23.50	-0.21%	3,580,700
Jan 16, 2026	23.60	23.60	23.30	23.55	23.55	-0.21%	8,834,100
Jan 15, 2026	23.05	23.60	23.00	23.60	23.60	1.72%	8,378,600
Jan 14, 2026	23.00	23.65	22.85	23.20	23.20	0.87%	16,502,900
Jan 13, 2026	23.10	23.15	22.80	23.00	23.00	-	6,886,900
Jan 12, 2026	22.50	23.10	22.50	23.00	23.00	2.22%	9,098,200
Jan 9, 2026	22.65	22.85	22.50	22.50	22.50	-1.32%	6,339,200
Jan 8, 2026	22.70	23.10	22.55	22.80	22.80	0.22%	7,667,500
Jan 7, 2026	22.50	22.80	22.30	22.75	22.75	1.11%	6,619,300
Jan 6, 2026	22.45	22.85	22.20	22.50	22.50	0.22%	9,585,800
Jan 5, 2026	22.55	22.85	22.45	22.45	22.45	-0.44%	7,656,100
Jan 2, 2026	22.45	22.60	22.20	22.55	22.55	0.45%	2,961,300
Dec 29, 2025	22.40	22.65	22.10	22.45	22.45	-	8,538,900
Dec 26, 2025	22.10	22.45	22.05	22.45	22.45	1.58%	3,435,200
Dec 23, 2025	21.85	22.10	21.55	22.10	22.10	0.91%	6,338,800
Dec 22, 2025	21.45	21.90	21.35	21.90	21.90	2.82%	9,916,100
Dec 19, 2025	22.00	22.20	21.20	21.30	21.30	-3.18%	20,567,200
Dec 18, 2025	22.60	22.60	21.75	22.00	22.00	-2.87%	6,730,000
Dec 17, 2025	22.40	22.65	22.40	22.65	22.65	-0.22%	5,094,000
Dec 16, 2025	22.55	22.85	22.10	22.70	22.70	0.67%	28,267,200
Dec 15, 2025	21.60	22.55	21.55	22.55	22.55	3.92%	11,496,900
Dec 12, 2025	21.50	21.80	21.20	21.70	21.70	0.93%	7,439,100