Ayala Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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