Ayala Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	14.74	14.88	14.64	14.70	14.70	-0.27%	13,521,200
Sep 9, 2026	14.94	15.06	14.74	14.74	14.74	-1.34%	13,781,800
Sep 8, 2026	15.08	15.08	14.92	14.94	14.94	-1.06%	8,133,800
Sep 7, 2026	15.28	15.28	14.92	15.10	15.10	-1.18%	6,555,700
Sep 4, 2026	15.00	15.28	15.00	15.28	15.28	1.87%	8,801,600
Sep 3, 2026	14.90	15.02	14.60	15.00	15.00	1.76%	18,742,900
Sep 2, 2026	15.04	15.36	14.72	14.74	14.74	-1.86%	22,026,300
Sep 1, 2026	15.18	15.68	14.92	15.02	15.02	-3.35%	41,876,400
Aug 28, 2026	15.32	15.76	14.84	15.54	15.54	0.26%	466,433,000
Aug 27, 2026	15.56	15.82	15.20	15.50	15.50	0.65%	26,212,700
Aug 26, 2026	15.74	16.02	15.32	15.40	15.40	-2.53%	38,022,800
Aug 25, 2026	15.26	15.86	15.14	15.80	15.80	3.95%	18,431,800
Aug 24, 2026	15.18	15.40	15.14	15.20	15.20	0.53%	5,517,600
Aug 20, 2026	15.26	15.38	15.10	15.12	15.12	-1.18%	12,318,900
Aug 19, 2026	15.32	15.50	15.16	15.30	15.30	-2.05%	8,481,800
Aug 18, 2026	15.18	15.62	15.02	15.62	15.62	2.90%	7,386,200
Aug 17, 2026	15.60	15.62	15.14	15.18	15.18	-2.69%	7,675,200
Aug 14, 2026	14.98	15.66	14.80	15.60	15.60	4.14%	24,791,300
Aug 13, 2026	15.00	15.20	14.72	14.98	14.98	-5.67%	33,192,400
Aug 12, 2026	16.10	16.32	15.76	15.88	15.88	-1.37%	5,867,900
Aug 11, 2026	15.90	16.36	15.78	16.10	16.10	0.63%	10,582,800
Aug 10, 2026	16.18	16.18	15.66	16.00	16.00	-1.60%	8,486,200
Aug 7, 2026	15.32	16.26	15.28	16.26	16.26	6.14%	18,608,900
Aug 6, 2026	15.32	15.54	15.14	15.32	15.32	0.52%	5,602,000
Aug 5, 2026	15.46	15.60	15.10	15.24	15.24	-1.04%	12,338,000
Aug 4, 2026	16.00	16.12	15.30	15.40	15.40	-3.75%	14,854,200
Aug 3, 2026	16.78	16.80	16.00	16.00	16.00	-5.33%	11,000,500
Jul 31, 2026	16.82	16.94	16.82	16.90	16.90	0.48%	16,863,300
Jul 30, 2026	16.96	16.96	16.80	16.82	16.82	-0.94%	11,875,700
Jul 29, 2026	16.88	17.04	16.88	16.98	16.98	0.59%	10,784,500
Jul 28, 2026	16.92	16.92	16.82	16.88	16.88	-0.12%	5,019,900
Jul 27, 2026	16.72	17.04	16.72	16.90	16.90	1.20%	11,480,000
Jul 24, 2026	16.76	16.76	16.48	16.70	16.70	-0.83%	21,388,800
Jul 23, 2026	16.92	16.94	16.76	16.84	16.84	-0.47%	16,372,400
Jul 22, 2026	17.00	17.00	16.84	16.92	16.92	-0.12%	14,511,600
Jul 21, 2026	16.96	16.98	16.82	16.94	16.94	-0.12%	14,542,400
Jul 20, 2026	17.06	17.10	16.72	16.96	16.96	-0.24%	18,312,000
Jul 17, 2026	16.12	17.00	16.10	17.00	17.00	5.72%	49,318,500
Jul 16, 2026	15.78	16.12	15.78	16.08	16.08	2.16%	10,912,300
Jul 15, 2026	15.80	16.06	15.66	15.74	15.74	-0.38%	9,331,200
Jul 14, 2026	15.82	15.94	15.40	15.80	15.80	-1.00%	9,010,400
Jul 13, 2026	16.00	16.08	15.72	15.96	15.96	-0.25%	10,112,300
Jul 10, 2026	15.20	16.12	15.20	16.00	16.00	5.96%	24,890,800
Jul 9, 2026	15.20	15.32	15.04	15.10	15.10	-2.45%	6,096,700
Jul 8, 2026	15.54	15.56	15.24	15.48	15.48	-1.40%	6,097,600
Jul 7, 2026	15.92	15.92	15.46	15.70	15.70	-1.38%	7,560,700
Jul 6, 2026	15.42	15.92	15.36	15.92	15.92	3.11%	14,632,600
Jul 3, 2026	15.20	15.56	15.20	15.44	15.44	2.66%	17,980,600
Jul 2, 2026	14.62	15.16	14.62	15.04	15.04	3.01%	13,093,600
Jul 1, 2026	14.78	14.80	14.38	14.60	14.60	-1.35%	8,214,200