Ayala Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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