Ayala Land, Inc. (PSE:ALI)
Philippines · Delayed Price · Currency is PHP 19.96
-0.29 (-1.43%)
At close: Dec 4, 2025
Ayala Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.20 | 20.25 | 19.82 | 19.96 | 19.96 | -1.43% | 25,607,300 |
| Dec 3, 2025 | 20.40 | 20.50 | 20.20 | 20.25 | 20.25 | -0.49% | 15,136,700 |
| Dec 2, 2025 | 20.60 | 20.60 | 20.25 | 20.35 | 20.35 | -1.93% | 13,164,500 |
| Dec 1, 2025 | 20.60 | 21.15 | 20.25 | 20.75 | 20.75 | 1.97% | 21,525,500 |
| Nov 28, 2025 | 20.40 | 20.75 | 20.25 | 20.35 | 20.35 | -0.25% | 19,359,300 |
| Nov 27, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | 11,524,700 |
| Nov 26, 2025 | 20.90 | 21.10 | 20.35 | 21.00 | 21.00 | -0.94% | 30,993,400 |
| Nov 25, 2025 | 21.55 | 21.55 | 20.85 | 21.20 | 21.20 | -1.62% | 30,656,000 |
| Nov 24, 2025 | 21.00 | 21.55 | 20.30 | 21.55 | 21.55 | 2.62% | 40,935,300 |
| Nov 21, 2025 | 20.05 | 21.20 | 19.66 | 21.00 | 21.00 | 4.74% | 39,729,500 |
| Nov 20, 2025 | 19.36 | 20.35 | 19.20 | 20.05 | 20.05 | 3.56% | 64,547,600 |
| Nov 19, 2025 | 18.96 | 19.36 | 18.64 | 19.36 | 19.36 | 2.76% | 30,215,700 |
| Nov 18, 2025 | 19.44 | 19.68 | 18.82 | 18.84 | 18.84 | -2.89% | 33,430,700 |
| Nov 17, 2025 | 18.80 | 19.60 | 18.80 | 19.40 | 19.40 | 3.19% | 15,267,900 |
| Nov 14, 2025 | 19.40 | 19.54 | 18.80 | 18.80 | 18.80 | -2.59% | 18,678,400 |
| Nov 13, 2025 | 19.10 | 19.42 | 19.06 | 19.30 | 19.30 | 1.05% | 16,855,500 |
| Nov 12, 2025 | 19.20 | 19.36 | 18.72 | 19.10 | 19.10 | -0.52% | 15,501,600 |
| Nov 11, 2025 | 19.40 | 19.40 | 18.94 | 19.20 | 19.20 | -1.13% | 24,822,200 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.42 | 19.42 | 19.13 | -1.42% | 32,010,200 |
| Nov 7, 2025 | 20.30 | 20.95 | 19.62 | 19.70 | 19.40 | -4.37% | 37,218,300 |
| Nov 6, 2025 | 20.35 | 20.90 | 20.35 | 20.60 | 20.29 | 1.73% | 14,121,100 |
| Nov 5, 2025 | 20.55 | 20.60 | 19.84 | 20.25 | 19.94 | -0.98% | 10,665,000 |
| Nov 4, 2025 | 20.25 | 20.95 | 20.25 | 20.45 | 20.14 | 2.25% | 15,577,600 |
| Nov 3, 2025 | 19.54 | 20.00 | 18.80 | 20.00 | 19.70 | 0.50% | 39,212,900 |
| Oct 30, 2025 | 20.40 | 20.45 | 19.68 | 19.90 | 19.60 | -1.24% | 45,201,400 |
| Oct 29, 2025 | 20.70 | 21.20 | 20.10 | 20.15 | 19.85 | -2.66% | 44,604,000 |
| Oct 28, 2025 | 21.00 | 21.15 | 20.70 | 20.70 | 20.39 | -0.96% | 20,595,000 |
| Oct 27, 2025 | 21.25 | 21.70 | 20.55 | 20.90 | 20.58 | -1.65% | 29,784,200 |
| Oct 24, 2025 | 21.60 | 21.80 | 21.20 | 21.25 | 20.93 | -1.16% | 13,993,400 |
| Oct 23, 2025 | 21.65 | 21.90 | 21.25 | 21.50 | 21.18 | -0.69% | 26,707,400 |
| Oct 22, 2025 | 21.90 | 22.15 | 21.55 | 21.65 | 21.32 | -1.59% | 17,796,000 |
| Oct 21, 2025 | 22.45 | 22.70 | 21.85 | 22.00 | 21.67 | -2.00% | 22,599,200 |
| Oct 20, 2025 | 22.60 | 22.75 | 22.25 | 22.45 | 22.11 | -0.44% | 10,060,500 |
| Oct 17, 2025 | 23.05 | 23.05 | 22.55 | 22.55 | 22.21 | -2.59% | 21,599,600 |
| Oct 16, 2025 | 23.00 | 23.15 | 22.95 | 23.15 | 22.80 | 0.22% | 3,827,500 |
| Oct 15, 2025 | 23.25 | 23.30 | 22.85 | 23.10 | 22.75 | -0.65% | 8,303,900 |
| Oct 14, 2025 | 23.00 | 23.45 | 22.95 | 23.25 | 22.90 | 0.43% | 8,916,900 |
| Oct 13, 2025 | 23.10 | 23.20 | 22.80 | 23.15 | 22.80 | -0.43% | 9,163,000 |
| Oct 10, 2025 | 23.40 | 23.55 | 23.10 | 23.25 | 22.90 | - | 5,601,400 |
| Oct 9, 2025 | 23.65 | 23.70 | 23.15 | 23.25 | 22.90 | -1.27% | 9,997,400 |
| Oct 8, 2025 | 23.95 | 24.20 | 23.50 | 23.55 | 23.19 | -1.87% | 13,417,600 |
| Oct 7, 2025 | 23.50 | 24.00 | 23.50 | 24.00 | 23.64 | 2.13% | 7,889,000 |
| Oct 6, 2025 | 24.30 | 24.30 | 23.30 | 23.50 | 23.15 | -2.89% | 17,430,600 |
| Oct 3, 2025 | 24.30 | 24.40 | 24.05 | 24.20 | 23.84 | 0.83% | 10,466,800 |
| Oct 2, 2025 | 24.40 | 24.40 | 23.90 | 24.00 | 23.64 | -1.64% | 17,018,400 |
| Oct 1, 2025 | 24.25 | 24.65 | 23.70 | 24.40 | 24.03 | 0.21% | 21,897,300 |
| Sep 30, 2025 | 25.15 | 25.25 | 24.05 | 24.35 | 23.98 | -3.56% | 29,758,500 |
| Sep 29, 2025 | 25.35 | 25.45 | 25.15 | 25.25 | 24.87 | -0.59% | 3,581,400 |
| Sep 26, 2025 | 26.05 | 26.05 | 25.25 | 25.40 | 25.02 | -2.31% | 10,954,600 |
| Sep 25, 2025 | 26.20 | 26.40 | 25.70 | 26.00 | 25.61 | -2.26% | 10,092,300 |