Ayala Land, Inc. (PSE:ALI)
Philippines · Delayed Price · Currency is PHP 27.75
-0.65 (-2.29%)
At close: Sep 17, 2025
Ayala Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.05 | 28.25 | 27.40 | 27.75 | - | -2.29% | 10,723,900 |
| Sep 16, 2025 | 27.95 | 28.45 | 27.95 | 28.40 | - | 1.61% | 6,187,200 |
| Sep 15, 2025 | 28.85 | 28.85 | 27.80 | 27.95 | - | -3.29% | 14,060,300 |
| Sep 12, 2025 | 29.45 | 29.45 | 28.65 | 28.90 | - | -2.03% | 8,512,600 |
| Sep 11, 2025 | 29.90 | 29.90 | 29.15 | 29.50 | - | -1.34% | 8,939,300 |
| Sep 10, 2025 | 29.20 | 30.05 | 29.00 | 29.90 | - | 2.05% | 21,243,300 |
| Sep 9, 2025 | 28.25 | 29.35 | 28.25 | 29.30 | - | 3.90% | 19,000,200 |
| Sep 8, 2025 | 28.85 | 28.90 | 28.00 | 28.20 | - | -2.42% | 11,194,600 |
| Sep 5, 2025 | 28.30 | 28.90 | 28.05 | 28.90 | - | 2.12% | 6,215,000 |
| Sep 4, 2025 | 27.80 | 28.45 | 27.65 | 28.30 | - | 1.62% | 8,974,700 |
| Sep 3, 2025 | 28.40 | 28.40 | 27.60 | 27.85 | - | -2.96% | 8,246,200 |
| Sep 2, 2025 | 28.50 | 28.90 | 27.90 | 28.70 | - | 0.70% | 12,401,200 |
| Sep 1, 2025 | 28.05 | 28.80 | 28.05 | 28.50 | - | 1.79% | 9,324,400 |
| Aug 29, 2025 | 28.15 | 28.60 | 27.80 | 28.00 | - | -0.53% | 17,132,600 |
| Aug 28, 2025 | 29.10 | 29.10 | 28.15 | 28.15 | - | -3.26% | 9,250,300 |
| Aug 27, 2025 | 28.40 | 29.50 | 28.05 | 29.10 | - | 2.11% | 27,105,000 |
| Aug 26, 2025 | 27.15 | 28.50 | 27.15 | 28.50 | - | 5.17% | 43,490,300 |
| Aug 22, 2025 | 26.75 | 27.20 | 26.65 | 27.10 | - | 2.26% | 4,604,300 |
| Aug 20, 2025 | 26.00 | 26.75 | 25.85 | 26.50 | - | 1.73% | 6,142,900 |
| Aug 19, 2025 | 26.30 | 26.60 | 26.05 | 26.05 | - | -0.95% | 6,263,300 |
| Aug 18, 2025 | 26.50 | 26.65 | 26.00 | 26.30 | - | -0.19% | 8,771,500 |
| Aug 15, 2025 | 26.80 | 26.90 | 25.90 | 26.35 | - | -1.50% | 11,275,000 |
| Aug 14, 2025 | 27.15 | 27.65 | 26.70 | 26.75 | - | -1.47% | 9,051,000 |
| Aug 13, 2025 | 27.25 | 27.35 | 26.90 | 27.15 | - | -0.18% | 7,486,800 |
| Aug 12, 2025 | 27.20 | 27.35 | 26.80 | 27.20 | - | - | 5,959,600 |
| Aug 11, 2025 | 27.35 | 27.35 | 26.85 | 27.20 | - | -0.55% | 6,349,000 |
| Aug 8, 2025 | 26.55 | 27.35 | 26.10 | 27.35 | - | 2.82% | 9,582,500 |
| Aug 7, 2025 | 26.20 | 26.70 | 25.70 | 26.60 | - | 1.53% | 5,332,200 |
| Aug 6, 2025 | 26.90 | 27.40 | 26.10 | 26.20 | - | -2.60% | 10,834,500 |
| Aug 5, 2025 | 26.60 | 27.20 | 26.30 | 26.90 | - | 1.13% | 8,901,900 |
| Aug 4, 2025 | 25.20 | 26.60 | 25.20 | 26.60 | - | 5.56% | 13,069,400 |
| Aug 1, 2025 | 25.00 | 25.50 | 24.55 | 25.20 | - | 0.80% | 4,185,900 |
| Jul 31, 2025 | 25.30 | 25.45 | 24.70 | 25.00 | - | -3.10% | 10,386,200 |
| Jul 30, 2025 | 25.20 | 26.15 | 24.95 | 25.80 | - | 2.38% | 4,578,500 |
| Jul 29, 2025 | 25.60 | 25.75 | 25.00 | 25.20 | - | -1.95% | 15,099,600 |
| Jul 28, 2025 | 25.85 | 26.20 | 25.65 | 25.70 | - | -0.58% | 5,293,200 |
| Jul 25, 2025 | 26.35 | 26.75 | 25.60 | 25.85 | - | -2.82% | 11,155,100 |
| Jul 24, 2025 | 26.60 | 26.80 | 26.25 | 26.60 | - | 0.38% | 4,219,000 |
| Jul 23, 2025 | 26.50 | 27.05 | 26.05 | 26.50 | - | 0.76% | 10,206,600 |
| Jul 22, 2025 | 25.75 | 26.50 | 25.60 | 26.30 | - | 2.14% | 12,224,600 |
| Jul 21, 2025 | 25.95 | 26.65 | 25.65 | 25.75 | - | -0.77% | 13,792,800 |
| Jul 18, 2025 | 25.80 | 26.15 | 25.45 | 25.95 | - | -0.76% | 11,868,600 |
| Jul 17, 2025 | 26.25 | 26.30 | 25.80 | 26.15 | - | -0.76% | 8,598,700 |
| Jul 16, 2025 | 26.75 | 26.90 | 25.90 | 26.35 | - | -2.04% | 16,897,700 |
| Jul 15, 2025 | 27.20 | 27.80 | 26.70 | 26.90 | - | -1.10% | 11,980,600 |
| Jul 14, 2025 | 27.05 | 27.50 | 26.95 | 27.20 | - | - | 8,268,300 |
| Jul 11, 2025 | 27.50 | 27.65 | 26.80 | 27.20 | - | -0.55% | 16,669,900 |
| Jul 10, 2025 | 28.20 | 28.25 | 27.35 | 27.35 | - | -3.36% | 22,556,800 |
| Jul 9, 2025 | 27.60 | 28.30 | 27.50 | 28.30 | - | 2.17% | 22,960,300 |
| Jul 8, 2025 | 27.80 | 28.05 | 27.25 | 27.70 | - | -0.36% | 33,072,800 |