Ayala Corporation (PSE:AC)
Philippines
· Delayed Price · Currency is PHP 448.00
0.00 (0.00%)
At close: Dec 5, 2025
Ayala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 448.00 | 454.80 | 446.80 | 448.00 | 448.00 | - | 138,220 |
| Dec 4, 2025 | 460.00 | 460.00 | 447.40 | 448.00 | 448.00 | -1.10% | 344,820 |
| Dec 3, 2025 | 474.80 | 474.80 | 447.40 | 453.00 | 453.00 | -3.21% | 407,990 |
| Dec 2, 2025 | 475.00 | 475.00 | 465.40 | 468.00 | 468.00 | -1.47% | 248,170 |
| Dec 1, 2025 | 475.00 | 479.80 | 460.80 | 475.00 | 475.00 | - | 648,140 |
| Nov 28, 2025 | 460.40 | 475.80 | 456.40 | 475.00 | 475.00 | 3.26% | 718,910 |
| Nov 27, 2025 | 452.00 | 462.00 | 446.20 | 460.00 | 460.00 | 2.22% | 650,420 |
| Nov 26, 2025 | 445.20 | 450.00 | 436.00 | 450.00 | 450.00 | 1.53% | 503,640 |
| Nov 25, 2025 | 448.00 | 453.60 | 440.40 | 443.20 | 443.20 | -1.20% | 466,190 |
| Nov 24, 2025 | 438.00 | 448.60 | 426.00 | 448.60 | 448.60 | 2.42% | 1,169,630 |
| Nov 21, 2025 | 430.00 | 439.00 | 421.40 | 438.00 | 438.00 | 2.77% | 476,740 |
| Nov 20, 2025 | 417.60 | 430.60 | 411.20 | 426.20 | 426.20 | 2.95% | 516,790 |
| Nov 19, 2025 | 419.00 | 428.80 | 414.00 | 414.00 | 414.00 | -0.29% | 518,450 |
| Nov 18, 2025 | 417.20 | 429.00 | 406.20 | 415.20 | 415.20 | -0.43% | 1,155,800 |
| Nov 17, 2025 | 408.00 | 421.00 | 405.00 | 417.00 | 417.00 | 3.73% | 890,460 |
| Nov 14, 2025 | 421.00 | 426.00 | 401.00 | 402.00 | 402.00 | -4.47% | 396,880 |
| Nov 13, 2025 | 421.00 | 426.80 | 420.80 | 420.80 | 420.80 | -0.05% | 333,420 |
| Nov 12, 2025 | 420.00 | 429.60 | 420.00 | 421.00 | 421.00 | 0.24% | 631,660 |
| Nov 11, 2025 | 438.00 | 439.20 | 411.40 | 420.00 | 420.00 | -4.11% | 775,690 |
| Nov 10, 2025 | 438.80 | 441.20 | 436.00 | 438.00 | 438.00 | -0.18% | 224,630 |
| Nov 7, 2025 | 459.00 | 459.00 | 432.20 | 438.80 | 438.80 | -4.40% | 943,420 |
| Nov 6, 2025 | 453.00 | 466.80 | 451.20 | 459.00 | 459.00 | 2.00% | 418,900 |
| Nov 5, 2025 | 458.80 | 458.80 | 441.00 | 450.00 | 450.00 | -1.92% | 345,870 |
| Nov 4, 2025 | 455.00 | 464.60 | 455.00 | 458.80 | 458.80 | 0.92% | 281,260 |
| Nov 3, 2025 | 471.00 | 477.20 | 450.40 | 454.60 | 454.60 | -2.86% | 789,260 |
| Oct 30, 2025 | 462.80 | 471.00 | 462.20 | 468.00 | 468.00 | 1.12% | 332,310 |
| Oct 29, 2025 | 458.00 | 468.60 | 457.80 | 462.80 | 462.80 | 1.49% | 601,420 |
| Oct 28, 2025 | 456.00 | 461.40 | 450.20 | 456.00 | 456.00 | 0.22% | 432,030 |
| Oct 27, 2025 | 458.60 | 460.40 | 450.00 | 455.00 | 455.00 | -0.35% | 481,100 |
| Oct 24, 2025 | 478.00 | 485.00 | 456.40 | 456.60 | 456.60 | -3.87% | 1,373,830 |
| Oct 23, 2025 | 485.20 | 489.00 | 473.20 | 475.00 | 475.00 | -1.90% | 572,880 |
| Oct 22, 2025 | 480.00 | 485.80 | 479.80 | 484.20 | 484.20 | 1.00% | 123,180 |
| Oct 21, 2025 | 480.00 | 482.00 | 477.40 | 479.40 | 479.40 | 0.93% | 148,750 |
| Oct 20, 2025 | 477.00 | 485.00 | 472.40 | 475.00 | 475.00 | -0.46% | 328,620 |
| Oct 17, 2025 | 484.80 | 488.80 | 476.00 | 477.20 | 477.20 | -1.20% | 217,200 |
| Oct 16, 2025 | 482.00 | 487.00 | 481.00 | 483.00 | 483.00 | 0.42% | 132,510 |
| Oct 15, 2025 | 472.00 | 483.60 | 472.00 | 481.00 | 481.00 | 2.04% | 278,380 |
| Oct 14, 2025 | 471.00 | 478.60 | 470.00 | 471.40 | 471.40 | -0.13% | 417,600 |
| Oct 13, 2025 | 471.00 | 474.60 | 462.00 | 472.00 | 472.00 | 0.21% | 443,060 |
| Oct 10, 2025 | 485.00 | 489.00 | 469.20 | 471.00 | 471.00 | -2.89% | 2,415,640 |
| Oct 9, 2025 | 490.40 | 493.60 | 479.00 | 485.00 | 485.00 | -1.02% | 302,860 |
| Oct 8, 2025 | 485.60 | 493.60 | 485.60 | 490.00 | 490.00 | 1.16% | 359,560 |
| Oct 7, 2025 | 477.80 | 487.80 | 477.80 | 484.40 | 484.40 | 1.42% | 712,320 |
| Oct 6, 2025 | 490.00 | 490.40 | 476.80 | 477.60 | 477.60 | -2.53% | 384,250 |
| Oct 3, 2025 | 486.00 | 490.00 | 484.20 | 490.00 | 490.00 | 0.82% | 201,290 |
| Oct 2, 2025 | 485.00 | 495.00 | 482.40 | 486.00 | 486.00 | 0.91% | 581,450 |
| Oct 1, 2025 | 485.00 | 486.00 | 476.00 | 481.60 | 481.60 | -0.25% | 473,350 |
| Sep 30, 2025 | 499.00 | 499.60 | 481.00 | 482.80 | 482.80 | -1.95% | 799,400 |
| Sep 29, 2025 | 495.00 | 495.60 | 492.40 | 492.40 | 492.40 | -0.53% | 191,900 |
| Sep 26, 2025 | 497.00 | 500.00 | 492.20 | 495.00 | 495.00 | 0.65% | 328,750 |
| Sep 25, 2025 | 502.50 | 507.00 | 491.80 | 491.80 | 491.80 | -2.03% | 530,300 |
| Sep 24, 2025 | 502.50 | 505.00 | 497.00 | 502.00 | 502.00 | 0.40% | 452,710 |
| Sep 23, 2025 | 518.00 | 520.00 | 495.00 | 500.00 | 500.00 | -3.47% | 687,820 |
| Sep 22, 2025 | 520.00 | 523.00 | 514.00 | 518.00 | 518.00 | -0.19% | 152,630 |
| Sep 19, 2025 | 520.50 | 525.00 | 519.00 | 519.00 | 519.00 | -0.19% | 414,160 |
| Sep 18, 2025 | 521.50 | 523.00 | 517.00 | 520.00 | 520.00 | 0.19% | 214,350 |
| Sep 17, 2025 | 510.50 | 520.50 | 510.50 | 519.00 | 519.00 | 1.96% | 214,940 |
| Sep 16, 2025 | 510.00 | 514.50 | 506.50 | 509.00 | 509.00 | 0.20% | 371,990 |
| Sep 15, 2025 | 524.50 | 524.50 | 507.00 | 508.00 | 508.00 | -2.96% | 382,840 |
| Sep 12, 2025 | 522.50 | 527.50 | 522.00 | 523.50 | 523.50 | 0.48% | 119,150 |
| Sep 11, 2025 | 520.50 | 530.00 | 519.50 | 521.00 | 521.00 | 0.19% | 277,500 |
| Sep 10, 2025 | 533.00 | 534.50 | 514.50 | 520.00 | 520.00 | -1.89% | 570,530 |
| Sep 9, 2025 | 541.00 | 544.50 | 530.00 | 530.00 | 530.00 | -1.94% | 584,290 |
| Sep 8, 2025 | 551.00 | 551.00 | 540.00 | 540.50 | 540.50 | -1.55% | 272,630 |
| Sep 5, 2025 | 551.00 | 552.00 | 547.50 | 549.00 | 549.00 | 0.18% | 289,620 |
| Sep 4, 2025 | 547.00 | 549.50 | 543.50 | 548.00 | 548.00 | 0.09% | 334,320 |
| Sep 3, 2025 | 546.00 | 547.50 | 538.00 | 547.50 | 547.50 | 0.83% | 369,580 |
| Sep 2, 2025 | 546.00 | 548.50 | 541.50 | 543.00 | 543.00 | -0.55% | 261,890 |
| Sep 1, 2025 | 550.00 | 551.00 | 544.00 | 546.00 | 546.00 | 0.18% | 282,430 |
| Aug 29, 2025 | 558.00 | 559.00 | 545.00 | 545.00 | 545.00 | -1.09% | 425,940 |
| Aug 28, 2025 | 565.00 | 569.50 | 551.00 | 551.00 | 551.00 | -2.48% | 526,510 |
| Aug 27, 2025 | 565.00 | 570.50 | 560.00 | 565.00 | 565.00 | 0.36% | 663,660 |
| Aug 26, 2025 | 581.00 | 584.50 | 560.50 | 563.00 | 563.00 | -2.93% | 671,760 |
| Aug 22, 2025 | 592.50 | 598.00 | 580.00 | 580.00 | 580.00 | -1.86% | 225,020 |
| Aug 20, 2025 | 600.00 | 600.00 | 587.00 | 591.00 | 591.00 | -1.50% | 217,410 |
| Aug 19, 2025 | 600.00 | 604.50 | 595.00 | 600.00 | 600.00 | - | 193,980 |
| Aug 18, 2025 | 606.00 | 606.50 | 594.00 | 600.00 | 600.00 | -0.99% | 183,190 |
| Aug 15, 2025 | 606.00 | 606.00 | 600.00 | 606.00 | 606.00 | - | 484,090 |
| Aug 14, 2025 | 599.00 | 609.00 | 597.00 | 606.00 | 606.00 | 1.00% | 555,320 |
| Aug 13, 2025 | 590.00 | 600.00 | 586.00 | 600.00 | 600.00 | 1.69% | 447,680 |
| Aug 12, 2025 | 586.50 | 593.00 | 583.00 | 590.00 | 590.00 | 0.60% | 128,790 |
| Aug 11, 2025 | 594.00 | 594.00 | 586.50 | 586.50 | 586.50 | -1.26% | 225,950 |
| Aug 8, 2025 | 590.00 | 598.00 | 588.00 | 594.00 | 594.00 | 0.68% | 135,320 |
| Aug 7, 2025 | 595.00 | 595.00 | 588.00 | 590.00 | 590.00 | -0.84% | 332,750 |
| Aug 6, 2025 | 594.00 | 602.00 | 590.00 | 595.00 | 595.00 | 0.08% | 521,880 |
| Aug 5, 2025 | 595.00 | 599.00 | 587.00 | 594.50 | 594.50 | -0.25% | 166,220 |
| Aug 4, 2025 | 590.00 | 596.00 | 582.50 | 596.00 | 596.00 | 1.02% | 256,850 |
| Aug 1, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | - | 164,870 |
| Jul 31, 2025 | 590.00 | 596.00 | 587.00 | 590.00 | 590.00 | 0.08% | 245,030 |
| Jul 30, 2025 | 596.00 | 596.00 | 587.00 | 589.50 | 589.50 | -1.09% | 191,040 |
| Jul 29, 2025 | 598.50 | 598.50 | 588.00 | 596.00 | 596.00 | - | 104,900 |
| Jul 28, 2025 | 603.00 | 603.00 | 591.50 | 596.00 | 596.00 | -1.16% | 129,480 |
| Jul 25, 2025 | 600.00 | 603.00 | 591.50 | 603.00 | 603.00 | 0.50% | 135,630 |
| Jul 24, 2025 | 605.00 | 612.00 | 599.50 | 600.00 | 600.00 | -0.83% | 188,430 |
| Jul 23, 2025 | 585.00 | 607.50 | 585.00 | 605.00 | 605.00 | 2.20% | 164,590 |
| Jul 22, 2025 | 595.50 | 596.00 | 590.00 | 592.00 | 587.40 | -0.50% | 50,300 |
| Jul 21, 2025 | 588.50 | 599.00 | 586.00 | 595.00 | 590.37 | -0.67% | 292,560 |
| Jul 18, 2025 | 595.00 | 599.50 | 587.00 | 599.00 | 594.34 | 0.67% | 165,740 |
| Jul 17, 2025 | 600.00 | 600.00 | 582.00 | 595.00 | 590.37 | -0.67% | 153,120 |
| Jul 16, 2025 | 603.00 | 609.00 | 590.50 | 599.00 | 594.34 | -0.99% | 462,080 |