Ayala Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.26	15.58	15.26	15.50	15.50	1.71%	9,402,700
May 21, 2026	15.06	15.32	15.00	15.24	15.24	1.60%	4,756,400
May 20, 2026	14.78	15.18	14.74	15.00	15.00	1.76%	13,923,100
May 19, 2026	15.22	15.28	14.72	14.74	14.74	-3.15%	28,365,200
May 18, 2026	15.46	15.50	15.14	15.22	15.22	-1.04%	11,184,600
May 15, 2026	15.70	15.72	15.36	15.38	15.38	-1.41%	9,704,900
May 14, 2026	15.38	15.76	15.36	15.60	15.60	1.43%	3,637,100
May 13, 2026	16.08	16.08	15.36	15.38	15.38	-3.87%	12,443,900
May 12, 2026	16.18	16.18	15.66	16.00	16.00	-0.87%	9,132,100
May 11, 2026	15.70	16.18	15.70	16.14	16.14	3.46%	10,056,200
May 8, 2026	15.82	15.84	15.42	15.60	15.60	-1.27%	12,225,400
May 7, 2026	15.50	15.84	15.46	15.80	15.80	3.13%	19,492,200
May 6, 2026	15.36	15.50	15.12	15.32	15.32	0.13%	13,155,800
May 5, 2026	15.12	15.76	15.04	15.30	15.30	1.32%	8,891,200
May 4, 2026	15.22	15.38	15.02	15.10	15.10	-	11,627,200
Apr 30, 2026	15.76	15.76	15.10	15.10	15.10	-4.19%	19,919,100
Apr 29, 2026	15.72	16.16	15.68	15.76	15.76	-	10,135,000
Apr 28, 2026	15.80	16.00	15.30	15.76	15.76	-0.25%	18,191,800
Apr 27, 2026	15.80	16.08	15.72	15.80	15.80	-	10,087,700
Apr 24, 2026	16.40	16.40	15.80	15.80	15.80	-3.30%	26,039,500
Apr 23, 2026	16.40	16.68	16.34	16.34	16.34	-0.85%	6,356,000
Apr 22, 2026	16.62	16.76	16.44	16.48	16.48	-0.72%	11,320,300
Apr 21, 2026	16.82	16.96	16.60	16.60	16.60	-2.12%	30,602,600
Apr 20, 2026	17.26	17.46	16.88	16.96	16.96	-1.40%	21,523,800
Apr 17, 2026	17.34	17.38	17.06	17.20	17.20	-0.58%	14,633,600
Apr 16, 2026	17.68	17.80	17.30	17.30	17.30	-2.15%	7,517,100
Apr 15, 2026	17.62	17.74	17.46	17.68	17.68	1.61%	10,348,600
Apr 14, 2026	18.00	18.00	17.34	17.40	17.40	-3.65%	15,703,800
Apr 13, 2026	17.86	18.06	17.50	18.06	18.06	-0.11%	13,402,500
Apr 10, 2026	18.50	18.88	18.06	18.08	18.08	-1.74%	22,797,200
Apr 8, 2026	17.50	18.48	17.48	18.40	18.40	8.88%	34,730,000
Apr 7, 2026	16.80	16.98	16.68	16.90	16.90	0.72%	16,419,600
Apr 6, 2026	16.90	16.90	16.58	16.78	16.78	-1.29%	15,501,100
Apr 1, 2026	17.10	17.18	16.76	17.00	17.00	5.33%	78,043,300
Mar 31, 2026	16.26	16.42	15.82	16.14	16.14	-0.74%	48,826,100
Mar 30, 2026	17.40	17.40	15.92	16.26	16.26	-7.30%	39,106,100
Mar 27, 2026	17.66	17.76	17.46	17.54	17.54	-1.02%	11,504,800
Mar 26, 2026	17.98	17.98	17.68	17.72	17.72	-1.45%	5,225,700
Mar 25, 2026	17.60	18.06	17.60	17.98	17.98	2.98%	15,495,200
Mar 24, 2026	17.20	17.60	17.20	17.46	17.46	3.19%	11,962,100
Mar 23, 2026	17.78	17.78	16.88	16.92	16.92	-7.44%	34,620,100
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