Ayala Land, Inc. (PSE:ALI)
Philippines · Delayed Price · Currency is PHP 20.70
-0.20 (-0.96%)
At close: Oct 28, 2025
Ayala Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 21.25 | 21.70 | 20.55 | 20.90 | 20.90 | -1.65% | 29,784,200 |
| Oct 24, 2025 | 21.60 | 21.80 | 21.20 | 21.25 | 21.25 | -1.16% | 13,993,400 |
| Oct 23, 2025 | 21.65 | 21.90 | 21.25 | 21.50 | 21.50 | -0.69% | 26,707,400 |
| Oct 22, 2025 | 21.90 | 22.15 | 21.55 | 21.65 | 21.65 | -1.59% | 17,796,000 |
| Oct 21, 2025 | 22.45 | 22.70 | 21.85 | 22.00 | 22.00 | -2.00% | 22,599,200 |
| Oct 20, 2025 | 22.60 | 22.75 | 22.25 | 22.45 | 22.45 | -0.44% | 10,060,500 |
| Oct 17, 2025 | 23.05 | 23.05 | 22.55 | 22.55 | 22.55 | -2.59% | 21,599,600 |
| Oct 16, 2025 | 23.00 | 23.15 | 22.95 | 23.15 | 23.15 | 0.22% | 3,827,500 |
| Oct 15, 2025 | 23.25 | 23.30 | 22.85 | 23.10 | 23.10 | -0.65% | 8,303,900 |
| Oct 14, 2025 | 23.00 | 23.45 | 22.95 | 23.25 | 23.25 | 0.43% | 8,916,900 |
| Oct 13, 2025 | 23.10 | 23.20 | 22.80 | 23.15 | 23.15 | -0.43% | 9,163,000 |
| Oct 10, 2025 | 23.40 | 23.55 | 23.10 | 23.25 | 23.25 | - | 5,601,400 |
| Oct 9, 2025 | 23.65 | 23.70 | 23.15 | 23.25 | 23.25 | -1.27% | 9,997,400 |
| Oct 8, 2025 | 23.95 | 24.20 | 23.50 | 23.55 | 23.55 | -1.87% | 13,417,600 |
| Oct 7, 2025 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 2.13% | 7,889,000 |
| Oct 6, 2025 | 24.30 | 24.30 | 23.30 | 23.50 | 23.50 | -2.89% | 17,430,600 |
| Oct 3, 2025 | 24.30 | 24.40 | 24.05 | 24.20 | 24.20 | 0.83% | 10,466,800 |
| Oct 2, 2025 | 24.40 | 24.40 | 23.90 | 24.00 | 24.00 | -1.64% | 17,018,400 |
| Oct 1, 2025 | 24.25 | 24.65 | 23.70 | 24.40 | 24.40 | 0.21% | 21,897,300 |
| Sep 30, 2025 | 25.15 | 25.25 | 24.05 | 24.35 | 24.35 | -3.56% | 29,758,500 |
| Sep 29, 2025 | 25.35 | 25.45 | 25.15 | 25.25 | 25.25 | -0.59% | 3,581,400 |
| Sep 26, 2025 | 26.05 | 26.05 | 25.25 | 25.40 | 25.40 | -2.31% | 10,954,600 |
| Sep 25, 2025 | 26.20 | 26.40 | 25.70 | 26.00 | 26.00 | -2.26% | 10,092,300 |
| Sep 24, 2025 | 26.35 | 26.60 | 26.20 | 26.60 | 26.60 | 1.14% | 4,355,000 |
| Sep 23, 2025 | 26.65 | 26.65 | 26.15 | 26.30 | 26.30 | -0.94% | 12,375,300 |
| Sep 22, 2025 | 26.95 | 27.25 | 26.30 | 26.55 | 26.55 | -1.48% | 13,115,000 |
| Sep 19, 2025 | 27.00 | 27.40 | 26.80 | 26.95 | 26.95 | - | 29,920,500 |
| Sep 18, 2025 | 27.75 | 27.80 | 26.50 | 26.95 | 26.95 | -2.88% | 19,486,200 |
| Sep 17, 2025 | 28.05 | 28.25 | 27.40 | 27.75 | 27.75 | -2.29% | 10,724,000 |
| Sep 16, 2025 | 27.95 | 28.45 | 27.95 | 28.40 | 28.40 | 1.61% | 6,187,200 |
| Sep 15, 2025 | 28.85 | 28.85 | 27.80 | 27.95 | 27.95 | -3.29% | 14,060,300 |
| Sep 12, 2025 | 29.45 | 29.45 | 28.65 | 28.90 | 28.90 | -2.03% | 8,512,600 |
| Sep 11, 2025 | 29.90 | 29.90 | 29.15 | 29.50 | 29.50 | -1.34% | 8,939,300 |
| Sep 10, 2025 | 29.20 | 30.05 | 29.00 | 29.90 | 29.90 | 2.05% | 21,243,300 |
| Sep 9, 2025 | 28.25 | 29.35 | 28.25 | 29.30 | 29.30 | 3.90% | 19,000,200 |
| Sep 8, 2025 | 28.85 | 28.90 | 28.00 | 28.20 | 28.20 | -2.42% | 11,194,600 |
| Sep 5, 2025 | 28.30 | 28.90 | 28.05 | 28.90 | 28.90 | 2.12% | 6,215,000 |
| Sep 4, 2025 | 27.80 | 28.45 | 27.65 | 28.30 | 28.30 | 1.62% | 8,974,700 |
| Sep 3, 2025 | 28.40 | 28.40 | 27.60 | 27.85 | 27.85 | -2.96% | 8,246,200 |
| Sep 2, 2025 | 28.50 | 28.90 | 27.90 | 28.70 | 28.70 | 0.70% | 12,401,200 |
| Sep 1, 2025 | 28.05 | 28.80 | 28.05 | 28.50 | 28.50 | 1.79% | 9,324,400 |
| Aug 29, 2025 | 28.15 | 28.60 | 27.80 | 28.00 | 28.00 | -0.53% | 17,132,600 |
| Aug 28, 2025 | 29.10 | 29.10 | 28.15 | 28.15 | 28.15 | -3.26% | 9,250,300 |
| Aug 27, 2025 | 28.40 | 29.50 | 28.05 | 29.10 | 29.10 | 2.11% | 27,105,000 |
| Aug 26, 2025 | 27.15 | 28.50 | 27.15 | 28.50 | 28.50 | 5.17% | 43,490,300 |
| Aug 22, 2025 | 26.75 | 27.20 | 26.65 | 27.10 | 27.10 | 2.26% | 4,604,300 |
| Aug 20, 2025 | 26.00 | 26.75 | 25.85 | 26.50 | 26.50 | 1.73% | 6,142,900 |
| Aug 19, 2025 | 26.30 | 26.60 | 26.05 | 26.05 | 26.05 | -0.95% | 6,263,300 |
| Aug 18, 2025 | 26.50 | 26.65 | 26.00 | 26.30 | 26.30 | -0.19% | 8,771,500 |
| Aug 15, 2025 | 26.80 | 26.90 | 25.90 | 26.35 | 26.35 | -1.50% | 11,275,000 |