Ayala Land, Inc. (PSE:ALI)
Philippines · Delayed Price · Currency is PHP 24.00
+0.50 (2.13%)
At close: Oct 7, 2025
Ayala Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 27.15 | 27.65 | 26.70 | 26.75 | 26.75 | -1.47% | 9,051,000 |
| Aug 13, 2025 | 27.25 | 27.35 | 26.90 | 27.15 | 27.15 | -0.18% | 7,486,800 |
| Aug 12, 2025 | 27.20 | 27.35 | 26.80 | 27.20 | 27.20 | - | 5,959,600 |
| Aug 11, 2025 | 27.35 | 27.35 | 26.85 | 27.20 | 27.20 | -0.55% | 6,349,000 |
| Aug 8, 2025 | 26.55 | 27.35 | 26.10 | 27.35 | 27.35 | 2.82% | 9,582,500 |
| Aug 7, 2025 | 26.20 | 26.70 | 25.70 | 26.60 | 26.60 | 1.53% | 5,332,200 |
| Aug 6, 2025 | 26.90 | 27.40 | 26.10 | 26.20 | 26.20 | -2.60% | 10,834,500 |
| Aug 5, 2025 | 26.60 | 27.20 | 26.30 | 26.90 | 26.90 | 1.13% | 8,901,900 |
| Aug 4, 2025 | 25.20 | 26.60 | 25.20 | 26.60 | 26.60 | 5.56% | 13,069,400 |
| Aug 1, 2025 | 25.00 | 25.50 | 24.55 | 25.20 | 25.20 | 0.80% | 4,185,900 |
| Jul 31, 2025 | 25.30 | 25.45 | 24.70 | 25.00 | 25.00 | -3.10% | 10,386,200 |
| Jul 30, 2025 | 25.20 | 26.15 | 24.95 | 25.80 | 25.80 | 2.38% | 4,578,500 |
| Jul 29, 2025 | 25.60 | 25.75 | 25.00 | 25.20 | 25.20 | -1.95% | 15,099,600 |
| Jul 28, 2025 | 25.85 | 26.20 | 25.65 | 25.70 | 25.70 | -0.58% | 5,293,200 |