Ayala Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	15.20	15.24	14.50	14.80	14.80	-1.99%	10,965,100
Jun 29, 2026	15.12	15.36	15.02	15.10	15.10	-1.31%	7,871,200
Jun 26, 2026	15.16	15.30	14.88	15.30	15.30	1.19%	10,276,200
Jun 25, 2026	14.68	15.36	14.34	15.12	15.12	2.16%	22,117,300
Jun 24, 2026	14.12	14.80	13.98	14.80	14.80	5.11%	24,096,200
Jun 23, 2026	14.06	14.16	13.56	14.08	14.08	0.43%	16,762,800
Jun 22, 2026	14.46	14.50	13.94	14.02	14.02	-3.04%	13,068,700
Jun 19, 2026	14.76	15.42	14.46	14.46	14.46	-1.63%	37,125,800
Jun 18, 2026	13.70	14.70	13.66	14.70	14.70	7.77%	24,365,200
Jun 17, 2026	13.20	13.88	13.04	13.64	13.64	4.92%	36,069,500
Jun 16, 2026	13.72	13.72	12.90	13.00	13.00	-3.70%	53,672,900
Jun 15, 2026	13.16	14.04	13.16	13.50	13.50	5.97%	81,134,800
Jun 11, 2026	13.36	13.36	12.58	12.74	12.74	-3.48%	24,821,200
Jun 10, 2026	13.32	13.54	13.12	13.20	13.20	-0.60%	33,363,400
Jun 9, 2026	13.70	13.72	13.28	13.28	13.28	-2.35%	24,378,300
Jun 8, 2026	14.10	14.10	13.54	13.60	13.60	-3.95%	34,745,100
Jun 5, 2026	14.10	14.30	14.02	14.16	14.16	1.14%	7,751,700
Jun 4, 2026	14.60	14.60	13.94	14.00	14.00	-4.76%	37,507,000
Jun 3, 2026	14.56	14.74	14.50	14.70	14.70	1.10%	16,323,900
Jun 2, 2026	14.48	14.64	14.46	14.54	14.54	0.14%	13,098,300
Jun 1, 2026	14.74	14.74	14.46	14.52	14.52	-0.41%	18,525,600
May 29, 2026	15.30	15.30	14.58	14.58	14.58	-4.71%	63,131,800
May 28, 2026	15.80	15.80	15.26	15.30	15.30	-3.16%	9,033,700
May 26, 2026	15.92	15.92	15.40	15.80	15.80	-0.75%	4,801,500
May 25, 2026	15.56	15.98	15.52	15.92	15.92	2.71%	7,438,500
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