Ayala Corporation (PSE:AC)
Philippines
· Delayed Price · Currency is PHP 563.00
-37.00 (-6.17%)
At close: Mar 2, 2026
Ayala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 583.50 | 600.00 | 575.00 | 600.00 | 600.00 | 2.65% | 1,269,940 |
| Feb 26, 2026 | 571.00 | 586.00 | 569.00 | 584.50 | 584.50 | 1.74% | 442,060 |
| Feb 25, 2026 | 566.00 | 577.00 | 557.00 | 574.50 | 574.50 | -0.43% | 380,120 |
| Feb 24, 2026 | 576.50 | 583.00 | 568.50 | 577.00 | 577.00 | - | 484,120 |
| Feb 23, 2026 | 568.00 | 577.50 | 567.00 | 577.00 | 577.00 | 1.58% | 802,330 |
| Feb 20, 2026 | 565.00 | 570.00 | 562.00 | 568.00 | 568.00 | -0.09% | 400,240 |
| Feb 19, 2026 | 569.00 | 569.00 | 560.50 | 568.50 | 568.50 | -0.18% | 161,540 |
| Feb 18, 2026 | 558.00 | 570.00 | 550.50 | 569.50 | 569.50 | 1.70% | 207,300 |
| Feb 16, 2026 | 551.00 | 560.00 | 537.00 | 560.00 | 560.00 | 1.54% | 129,710 |
| Feb 13, 2026 | 557.00 | 568.00 | 550.00 | 551.50 | 551.50 | -1.52% | 278,880 |
| Feb 12, 2026 | 567.00 | 567.00 | 555.50 | 560.00 | 560.00 | -1.23% | 235,220 |
| Feb 11, 2026 | 564.00 | 574.00 | 559.50 | 567.00 | 567.00 | -0.79% | 406,010 |
| Feb 10, 2026 | 549.50 | 571.50 | 549.50 | 571.50 | 571.50 | 4.19% | 706,460 |
| Feb 9, 2026 | 538.50 | 549.00 | 532.00 | 548.50 | 548.50 | 1.67% | 422,510 |
| Feb 6, 2026 | 526.50 | 539.50 | 520.00 | 539.50 | 539.50 | 3.15% | 316,320 |
| Feb 5, 2026 | 520.00 | 524.50 | 518.00 | 523.00 | 523.00 | 0.58% | 208,780 |
| Feb 4, 2026 | 523.00 | 526.50 | 514.50 | 520.00 | 520.00 | -0.38% | 320,060 |
| Feb 3, 2026 | 520.00 | 527.00 | 516.00 | 522.00 | 522.00 | 1.46% | 153,050 |
| Feb 2, 2026 | 506.50 | 525.00 | 506.50 | 514.50 | 514.50 | 1.68% | 226,010 |
| Jan 30, 2026 | 526.00 | 526.00 | 506.00 | 506.00 | 506.00 | -3.80% | 528,090 |
| Jan 29, 2026 | 541.00 | 541.00 | 526.00 | 526.00 | 526.00 | -2.77% | 263,520 |
| Jan 28, 2026 | 529.00 | 541.00 | 529.00 | 541.00 | 541.00 | 2.27% | 398,650 |
| Jan 27, 2026 | 510.50 | 534.00 | 506.00 | 529.00 | 529.00 | 3.62% | 476,060 |
| Jan 26, 2026 | 521.00 | 521.00 | 505.00 | 510.50 | 510.50 | -2.76% | 285,650 |
| Jan 23, 2026 | 534.00 | 534.00 | 525.00 | 525.00 | 525.00 | -1.69% | 162,560 |
| Jan 22, 2026 | 522.50 | 537.00 | 522.00 | 534.00 | 534.00 | 2.10% | 237,390 |
| Jan 21, 2026 | 534.00 | 539.00 | 516.50 | 523.00 | 523.00 | -2.43% | 483,940 |
| Jan 20, 2026 | 543.50 | 543.50 | 533.00 | 536.00 | 536.00 | -1.47% | 394,680 |
| Jan 19, 2026 | 542.00 | 548.00 | 540.00 | 544.00 | 544.00 | 0.37% | 387,550 |
| Jan 16, 2026 | 541.50 | 547.50 | 533.00 | 542.00 | 542.00 | 0.09% | 689,020 |
| Jan 15, 2026 | 521.00 | 542.00 | 521.00 | 541.50 | 541.50 | 4.13% | 1,395,410 |
| Jan 14, 2026 | 505.00 | 525.00 | 504.50 | 520.00 | 520.00 | 3.17% | 606,940 |
| Jan 13, 2026 | 505.00 | 508.00 | 500.00 | 504.00 | 504.00 | 0.40% | 440,160 |
| Jan 12, 2026 | 487.40 | 506.00 | 487.40 | 502.00 | 502.00 | 2.66% | 385,000 |
| Jan 9, 2026 | 498.00 | 498.20 | 487.20 | 489.00 | 489.00 | -1.81% | 237,540 |
| Jan 8, 2026 | 487.60 | 499.80 | 484.60 | 498.00 | 498.00 | 2.13% | 394,740 |
| Jan 7, 2026 | 480.60 | 488.40 | 476.40 | 487.60 | 487.60 | 1.46% | 223,510 |
| Jan 6, 2026 | 485.20 | 492.00 | 480.00 | 480.60 | 480.60 | -0.83% | 292,460 |
| Jan 5, 2026 | 473.60 | 492.60 | 471.20 | 484.60 | 484.60 | 2.32% | 345,820 |
| Jan 2, 2026 | 464.00 | 473.80 | 460.20 | 473.60 | 473.60 | 1.20% | 155,430 |
| Dec 29, 2025 | 456.00 | 468.00 | 456.00 | 468.00 | 463.40 | 2.86% | 144,780 |
| Dec 26, 2025 | 460.00 | 460.00 | 452.40 | 455.00 | 450.52 | -1.09% | 206,000 |
| Dec 23, 2025 | 453.00 | 462.00 | 453.00 | 460.00 | 455.47 | 1.55% | 159,950 |
| Dec 22, 2025 | 451.60 | 461.60 | 450.20 | 453.00 | 448.54 | 0.31% | 159,490 |
| Dec 19, 2025 | 464.00 | 464.80 | 451.60 | 451.60 | 447.16 | -1.83% | 292,760 |
| Dec 18, 2025 | 466.40 | 467.00 | 458.20 | 460.00 | 455.47 | -1.92% | 126,280 |
| Dec 17, 2025 | 462.00 | 469.00 | 459.80 | 469.00 | 464.39 | 1.52% | 177,410 |
| Dec 16, 2025 | 470.00 | 470.00 | 458.00 | 462.00 | 457.45 | -1.11% | 289,470 |
| Dec 15, 2025 | 463.00 | 472.00 | 459.60 | 467.20 | 462.60 | 1.74% | 168,460 |
| Dec 12, 2025 | 456.00 | 461.80 | 451.00 | 459.20 | 454.68 | 0.70% | 96,750 |
| Dec 11, 2025 | 461.00 | 461.00 | 451.00 | 456.00 | 451.51 | -1.72% | 224,860 |
| Dec 10, 2025 | 455.40 | 464.00 | 443.60 | 464.00 | 459.43 | 1.93% | 197,790 |
| Dec 9, 2025 | 450.00 | 459.80 | 440.40 | 455.20 | 450.72 | 1.61% | 284,000 |
| Dec 5, 2025 | 448.00 | 454.80 | 446.80 | 448.00 | 443.59 | - | 138,220 |
| Dec 4, 2025 | 460.00 | 460.00 | 447.40 | 448.00 | 443.59 | -1.10% | 344,820 |
| Dec 3, 2025 | 474.80 | 474.80 | 447.40 | 453.00 | 448.54 | -3.21% | 407,990 |
| Dec 2, 2025 | 475.00 | 475.00 | 465.40 | 468.00 | 463.40 | -1.47% | 248,170 |
| Dec 1, 2025 | 475.00 | 479.80 | 460.80 | 475.00 | 470.33 | - | 648,140 |
| Nov 28, 2025 | 460.40 | 475.80 | 456.40 | 475.00 | 470.33 | 3.26% | 718,910 |
| Nov 27, 2025 | 452.00 | 462.00 | 446.20 | 460.00 | 455.47 | 2.22% | 650,420 |
| Nov 26, 2025 | 445.20 | 450.00 | 436.00 | 450.00 | 445.57 | 1.53% | 503,640 |
| Nov 25, 2025 | 448.00 | 453.60 | 440.40 | 443.20 | 438.84 | -1.20% | 466,190 |
| Nov 24, 2025 | 438.00 | 448.60 | 426.00 | 448.60 | 444.19 | 2.42% | 1,169,630 |
| Nov 21, 2025 | 430.00 | 439.00 | 421.40 | 438.00 | 433.69 | 2.77% | 476,740 |
| Nov 20, 2025 | 417.60 | 430.60 | 411.20 | 426.20 | 422.01 | 2.95% | 516,790 |
| Nov 19, 2025 | 419.00 | 428.80 | 414.00 | 414.00 | 409.93 | -0.29% | 518,450 |
| Nov 18, 2025 | 417.20 | 429.00 | 406.20 | 415.20 | 411.11 | -0.43% | 1,155,800 |
| Nov 17, 2025 | 408.00 | 421.00 | 405.00 | 417.00 | 412.90 | 3.73% | 890,460 |
| Nov 14, 2025 | 421.00 | 426.00 | 401.00 | 402.00 | 398.04 | -4.47% | 396,880 |
| Nov 13, 2025 | 421.00 | 426.80 | 420.80 | 420.80 | 416.66 | -0.05% | 333,420 |
| Nov 12, 2025 | 420.00 | 429.60 | 420.00 | 421.00 | 416.86 | 0.24% | 631,660 |
| Nov 11, 2025 | 438.00 | 439.20 | 411.40 | 420.00 | 415.87 | -4.11% | 775,690 |
| Nov 10, 2025 | 438.80 | 441.20 | 436.00 | 438.00 | 433.69 | -0.18% | 224,630 |
| Nov 7, 2025 | 459.00 | 459.00 | 432.20 | 438.80 | 434.48 | -4.40% | 943,420 |
| Nov 6, 2025 | 453.00 | 466.80 | 451.20 | 459.00 | 454.48 | 2.00% | 418,900 |
| Nov 5, 2025 | 458.80 | 458.80 | 441.00 | 450.00 | 445.57 | -1.92% | 345,870 |
| Nov 4, 2025 | 455.00 | 464.60 | 455.00 | 458.80 | 454.29 | 0.92% | 281,260 |
| Nov 3, 2025 | 471.00 | 477.20 | 450.40 | 454.60 | 450.13 | -2.86% | 789,260 |
| Oct 30, 2025 | 462.80 | 471.00 | 462.20 | 468.00 | 463.40 | 1.12% | 332,310 |
| Oct 29, 2025 | 458.00 | 468.60 | 457.80 | 462.80 | 458.25 | 1.49% | 601,420 |
| Oct 28, 2025 | 456.00 | 461.40 | 450.20 | 456.00 | 451.51 | 0.22% | 432,030 |
| Oct 27, 2025 | 458.60 | 460.40 | 450.00 | 455.00 | 450.52 | -0.35% | 481,100 |
| Oct 24, 2025 | 478.00 | 485.00 | 456.40 | 456.60 | 452.11 | -3.87% | 1,373,830 |
| Oct 23, 2025 | 485.20 | 489.00 | 473.20 | 475.00 | 470.33 | -1.90% | 572,880 |
| Oct 22, 2025 | 480.00 | 485.80 | 479.80 | 484.20 | 479.44 | 1.00% | 123,180 |
| Oct 21, 2025 | 480.00 | 482.00 | 477.40 | 479.40 | 474.68 | 0.93% | 148,750 |
| Oct 20, 2025 | 477.00 | 485.00 | 472.40 | 475.00 | 470.33 | -0.46% | 328,620 |
| Oct 17, 2025 | 484.80 | 488.80 | 476.00 | 477.20 | 472.50 | -1.20% | 217,200 |
| Oct 16, 2025 | 482.00 | 487.00 | 481.00 | 483.00 | 478.25 | 0.42% | 132,510 |
| Oct 15, 2025 | 472.00 | 483.60 | 472.00 | 481.00 | 476.27 | 2.04% | 278,380 |
| Oct 14, 2025 | 471.00 | 478.60 | 470.00 | 471.40 | 466.76 | -0.13% | 417,600 |
| Oct 13, 2025 | 471.00 | 474.60 | 462.00 | 472.00 | 467.36 | 0.21% | 443,060 |
| Oct 10, 2025 | 485.00 | 489.00 | 469.20 | 471.00 | 466.37 | -2.89% | 2,415,640 |
| Oct 9, 2025 | 490.40 | 493.60 | 479.00 | 485.00 | 480.23 | -1.02% | 302,860 |
| Oct 8, 2025 | 485.60 | 493.60 | 485.60 | 490.00 | 485.18 | 1.16% | 359,560 |
| Oct 7, 2025 | 477.80 | 487.80 | 477.80 | 484.40 | 479.63 | 1.42% | 712,320 |
| Oct 6, 2025 | 490.00 | 490.40 | 476.80 | 477.60 | 472.90 | -2.53% | 384,250 |
| Oct 3, 2025 | 486.00 | 490.00 | 484.20 | 490.00 | 485.18 | 0.82% | 201,290 |
| Oct 2, 2025 | 485.00 | 495.00 | 482.40 | 486.00 | 481.22 | 0.91% | 581,450 |
| Oct 1, 2025 | 485.00 | 486.00 | 476.00 | 481.60 | 476.86 | -0.25% | 473,350 |