Ayala Land, Inc. (PSE:ALI)
Philippines · Delayed Price · Currency is PHP 25.20
+0.20 (0.80%)
At close: Aug 1, 2025, 2:45 PM PST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 26.85 | 27.80 | 26.70 | 27.80 | - | 2.21% | 13,183,200 |
| Jul 4, 2025 | 27.50 | 27.65 | 27.00 | 27.20 | - | -2.51% | 17,164,400 |
| Jul 3, 2025 | 28.05 | 28.35 | 27.50 | 27.90 | - | -1.59% | 37,036,800 |
| Jul 2, 2025 | 27.90 | 28.35 | 27.50 | 28.35 | - | 1.61% | 32,146,300 |
| Jul 1, 2025 | 27.00 | 27.90 | 26.65 | 27.90 | - | 3.33% | 41,950,800 |
| Jun 30, 2025 | 25.95 | 27.35 | 25.90 | 27.00 | - | 4.65% | 59,169,100 |
| Jun 27, 2025 | 24.55 | 25.90 | 24.55 | 25.80 | - | 4.67% | 34,488,900 |
| Jun 26, 2025 | 23.70 | 24.70 | 23.70 | 24.65 | - | 4.01% | 27,231,500 |
| Jun 25, 2025 | 23.15 | 23.75 | 23.15 | 23.70 | - | 2.82% | 8,565,500 |
| Jun 24, 2025 | 23.05 | 23.45 | 22.90 | 23.05 | - | 1.10% | 10,514,100 |
| Jun 23, 2025 | 22.75 | 22.80 | 22.25 | 22.80 | - | -0.65% | 11,158,700 |
| Jun 20, 2025 | 23.50 | 23.60 | 22.95 | 22.95 | - | -3.16% | 32,210,800 |
| Jun 19, 2025 | 23.65 | 23.95 | 23.30 | 23.70 | - | 0.21% | 4,786,500 |
| Jun 18, 2025 | 23.80 | 23.90 | 23.50 | 23.65 | - | - | 7,010,300 |
| Jun 17, 2025 | 23.65 | 23.90 | 23.65 | 23.65 | - | 0.42% | 8,254,700 |
| Jun 16, 2025 | 23.80 | 24.00 | 23.55 | 23.55 | - | -3.29% | 5,271,500 |
| Jun 13, 2025 | 23.75 | 24.65 | 23.75 | 24.35 | - | 1.67% | 22,891,800 |
| Jun 11, 2025 | 23.70 | 24.00 | 23.50 | 23.95 | - | 1.27% | 5,588,500 |
| Jun 10, 2025 | 23.95 | 24.05 | 23.20 | 23.65 | - | -1.25% | 9,305,400 |
| Jun 9, 2025 | 24.20 | 24.30 | 23.50 | 23.95 | - | -1.24% | 7,655,900 |
| Jun 5, 2025 | 24.00 | 24.45 | 23.75 | 24.25 | - | 1.46% | 13,065,400 |
| Jun 4, 2025 | 23.75 | 23.90 | 23.55 | 23.90 | - | 0.63% | 5,723,400 |
| Jun 3, 2025 | 23.50 | 23.85 | 23.35 | 23.75 | - | 1.06% | 11,620,600 |
| Jun 2, 2025 | 23.15 | 23.50 | 22.90 | 23.50 | - | 2.17% | 8,643,200 |
| May 30, 2025 | 23.70 | 23.80 | 23.00 | 23.00 | - | -2.75% | 29,795,400 |
| May 29, 2025 | 24.00 | 24.10 | 23.65 | 23.65 | - | -1.46% | 4,562,500 |
| May 28, 2025 | 23.85 | 24.25 | 23.70 | 24.00 | - | 0.63% | 14,522,400 |
| May 27, 2025 | 23.45 | 23.90 | 23.35 | 23.85 | - | 1.71% | 13,891,400 |
| May 26, 2025 | 23.25 | 23.45 | 22.85 | 23.45 | - | 0.64% | 8,217,800 |
| May 23, 2025 | 23.00 | 23.30 | 22.70 | 23.30 | - | 3.10% | 8,795,600 |
| May 22, 2025 | 22.90 | 22.90 | 22.55 | 22.60 | - | -1.74% | 16,436,800 |