Ayala Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	18.18	18.28	17.50	18.28	18.28	-0.11%	32,041,200
Mar 18, 2026	18.30	18.52	18.08	18.30	18.30	0.33%	13,847,000
Mar 17, 2026	18.80	18.88	18.20	18.24	18.24	-2.77%	14,683,700
Mar 16, 2026	18.94	18.94	18.36	18.76	18.76	-0.95%	8,634,100
Mar 13, 2026	19.20	19.20	18.94	18.94	18.94	-1.04%	6,110,700
Mar 12, 2026	19.06	19.30	19.00	19.14	19.14	0.74%	4,380,100
Mar 11, 2026	19.30	19.40	19.00	19.00	19.00	-1.14%	19,271,600
Mar 10, 2026	19.36	19.80	19.22	19.22	19.22	0.52%	14,960,600
Mar 9, 2026	19.88	19.88	19.04	19.12	19.12	-5.35%	11,259,100
Mar 6, 2026	20.00	20.20	19.80	20.20	20.20	1.10%	4,406,500
Mar 5, 2026	20.20	20.35	19.94	19.98	19.98	-0.10%	10,175,100
Mar 4, 2026	20.75	20.80	20.00	20.00	19.65	-3.61%	23,339,300
Mar 3, 2026	20.95	21.25	20.70	20.75	20.39	-1.19%	6,001,600
Mar 2, 2026	20.50	21.30	20.30	21.00	20.63	0.48%	12,254,400
Feb 27, 2026	21.15	21.15	20.70	20.90	20.53	-1.18%	20,018,800
Feb 26, 2026	20.55	21.35	20.50	21.15	20.78	2.92%	11,202,300
Feb 25, 2026	20.65	20.85	20.20	20.55	20.19	-	18,537,400
Feb 24, 2026	21.75	21.85	20.55	20.55	20.19	-5.08%	30,804,500
Feb 23, 2026	21.25	22.05	21.25	21.65	21.27	1.88%	14,700,000
Feb 20, 2026	20.60	21.30	20.25	21.25	20.88	2.66%	14,487,200
Feb 19, 2026	20.95	21.05	20.55	20.70	20.34	-1.19%	13,894,000
Feb 18, 2026	20.60	20.95	20.45	20.95	20.58	2.20%	6,320,200
Feb 16, 2026	20.70	20.80	20.45	20.50	20.14	-0.73%	6,511,500
Feb 13, 2026	21.30	21.30	20.65	20.65	20.29	-3.05%	18,286,500
Feb 12, 2026	22.10	22.15	21.30	21.30	20.93	-3.62%	10,119,200
Feb 11, 2026	21.55	22.15	21.55	22.10	21.71	2.55%	10,533,200
Feb 10, 2026	21.35	21.75	21.35	21.55	21.17	1.41%	9,666,900
Feb 9, 2026	21.35	21.70	21.20	21.25	20.88	-0.23%	11,566,200
Feb 6, 2026	21.55	21.60	21.25	21.30	20.93	-1.16%	11,600,100
Feb 5, 2026	21.60	21.65	21.25	21.55	21.17	-0.23%	6,797,700
Feb 4, 2026	21.80	21.80	21.40	21.60	21.22	-0.92%	6,288,200
Feb 3, 2026	20.70	21.80	20.70	21.80	21.42	3.81%	8,429,700
Feb 2, 2026	21.25	21.35	20.50	21.00	20.63	-1.18%	8,851,400
Jan 30, 2026	20.85	21.25	20.85	21.25	20.88	2.16%	23,567,200
Jan 29, 2026	21.45	21.50	20.75	20.80	20.43	-3.26%	14,773,700
Jan 28, 2026	21.40	21.50	21.00	21.50	21.12	0.47%	17,351,300
Jan 27, 2026	21.60	21.90	21.25	21.40	21.02	-0.93%	14,637,400
Jan 26, 2026	22.05	22.05	21.50	21.60	21.22	-2.04%	6,221,700
Jan 23, 2026	22.50	22.50	21.75	22.05	21.66	-2.00%	18,645,000
Jan 22, 2026	22.50	22.70	22.45	22.50	22.10	-	6,305,700
Jan 21, 2026	22.35	22.65	22.15	22.50	22.10	0.45%	7,834,800
Jan 20, 2026	23.50	23.50	22.40	22.40	22.01	-4.68%	16,981,700
Jan 19, 2026	23.50	23.55	23.25	23.50	23.09	-0.21%	3,580,700
Jan 16, 2026	23.60	23.60	23.30	23.55	23.14	-0.21%	8,834,100
Jan 15, 2026	23.05	23.60	23.00	23.60	23.19	1.72%	8,378,600
Jan 14, 2026	23.00	23.65	22.85	23.20	22.79	0.87%	16,502,900
Jan 13, 2026	23.10	23.15	22.80	23.00	22.60	-	6,886,900
Jan 12, 2026	22.50	23.10	22.50	23.00	22.60	2.22%	9,098,200
Jan 9, 2026	22.65	22.85	22.50	22.50	22.10	-1.32%	6,339,200
Jan 8, 2026	22.70	23.10	22.55	22.80	22.40	0.22%	7,667,500