Ayala Corporation (PSE:AC)
Philippines
· Delayed Price · Currency is PHP 473.80
+1.40 (0.30%)
Last updated: Apr 29, 2026, 9:30 AM PST
Ayala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 482.00 | 482.00 | 470.00 | 472.40 | 472.40 | -0.13% | 2,542,830 |
| Apr 27, 2026 | 490.00 | 490.00 | 473.00 | 473.00 | 473.00 | -3.47% | 159,210 |
| Apr 24, 2026 | 503.00 | 504.00 | 486.00 | 490.00 | 490.00 | -2.97% | 151,030 |
| Apr 23, 2026 | 507.00 | 509.50 | 504.00 | 505.00 | 505.00 | -0.39% | 133,690 |
| Apr 22, 2026 | 513.00 | 520.00 | 505.50 | 507.00 | 507.00 | -0.69% | 92,340 |
| Apr 21, 2026 | 510.00 | 515.00 | 506.00 | 510.50 | 510.50 | 0.10% | 110,040 |
| Apr 20, 2026 | 510.00 | 521.50 | 508.00 | 510.00 | 510.00 | 1.49% | 138,940 |
| Apr 17, 2026 | 516.00 | 521.00 | 502.50 | 502.50 | 502.50 | -2.24% | 273,260 |
| Apr 16, 2026 | 525.00 | 532.50 | 514.00 | 514.00 | 514.00 | -2.10% | 186,390 |
| Apr 15, 2026 | 529.50 | 537.00 | 520.50 | 525.00 | 525.00 | -0.85% | 118,400 |
| Apr 14, 2026 | 536.00 | 541.00 | 527.00 | 529.50 | 529.50 | -2.67% | 136,150 |
| Apr 13, 2026 | 535.00 | 544.00 | 510.00 | 544.00 | 544.00 | 0.18% | 309,010 |
| Apr 10, 2026 | 544.00 | 549.00 | 535.00 | 543.00 | 543.00 | 0.46% | 184,410 |
| Apr 8, 2026 | 540.00 | 544.00 | 535.50 | 540.50 | 540.50 | 0.65% | 245,210 |
| Apr 7, 2026 | 522.00 | 537.00 | 522.00 | 537.00 | 537.00 | 2.87% | 261,730 |
| Apr 6, 2026 | 533.00 | 533.00 | 518.00 | 522.00 | 522.00 | -2.25% | 214,020 |
| Apr 1, 2026 | 510.00 | 534.00 | 506.50 | 534.00 | 534.00 | 6.06% | 306,130 |
| Mar 31, 2026 | 496.00 | 506.00 | 495.00 | 503.50 | 503.50 | 0.70% | 385,470 |
| Mar 30, 2026 | 502.50 | 502.50 | 488.00 | 500.00 | 500.00 | -0.99% | 377,560 |
| Mar 27, 2026 | 503.00 | 511.50 | 503.00 | 505.00 | 505.00 | 0.30% | 218,230 |
| Mar 26, 2026 | 513.00 | 513.00 | 503.00 | 503.50 | 503.50 | -1.85% | 105,520 |
| Mar 25, 2026 | 492.20 | 517.50 | 492.20 | 513.00 | 513.00 | 4.69% | 231,090 |
| Mar 24, 2026 | 499.00 | 503.00 | 485.40 | 490.00 | 490.00 | - | 190,520 |
| Mar 23, 2026 | 512.00 | 512.00 | 481.00 | 490.00 | 490.00 | -4.67% | 405,080 |
| Mar 19, 2026 | 519.00 | 526.00 | 504.50 | 514.00 | 514.00 | -2.10% | 458,420 |
| Mar 18, 2026 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 2.94% | 180,460 |
| Mar 17, 2026 | 515.00 | 525.00 | 509.00 | 510.00 | 510.00 | -0.20% | 219,400 |
| Mar 16, 2026 | 520.00 | 520.50 | 504.00 | 511.00 | 511.00 | -2.29% | 230,820 |
| Mar 13, 2026 | 535.00 | 535.00 | 522.00 | 523.00 | 523.00 | -2.24% | 137,060 |
| Mar 12, 2026 | 521.50 | 535.00 | 519.50 | 535.00 | 535.00 | 2.59% | 409,750 |
| Mar 11, 2026 | 522.00 | 525.50 | 516.00 | 521.50 | 521.50 | 1.07% | 168,910 |
| Mar 10, 2026 | 511.00 | 531.00 | 511.00 | 516.00 | 516.00 | 2.99% | 550,320 |
| Mar 9, 2026 | 518.00 | 518.00 | 500.00 | 501.00 | 501.00 | -6.88% | 651,060 |
| Mar 6, 2026 | 540.00 | 559.50 | 528.50 | 538.00 | 538.00 | -0.55% | 618,770 |
| Mar 5, 2026 | 545.00 | 553.00 | 538.50 | 541.00 | 541.00 | - | 381,910 |
| Mar 4, 2026 | 557.00 | 560.00 | 541.00 | 541.00 | 541.00 | -2.70% | 585,030 |
| Mar 3, 2026 | 563.00 | 572.00 | 555.00 | 556.00 | 556.00 | -1.24% | 230,830 |
| Mar 2, 2026 | 565.00 | 581.00 | 563.00 | 563.00 | 563.00 | -6.17% | 513,570 |
| 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 |