Ayala Land, Inc. (PSE:ALI)
Philippines
· Delayed Price · Currency is PHP 20.05
+0.05 (0.25%)
Last updated: Mar 5, 2026, 11:05 AM PST
Ayala Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.20 | 20.35 | 19.94 | 19.96 | - | -0.20% | 3,809,000 |
| 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 |
| Feb 12, 2026 | 22.10 | 22.15 | 21.30 | 21.30 | 20.93 | -3.62% | 10,119,200 |
| Feb 11, 2026 | 21.55 | 22.15 | 21.55 | 22.10 | 21.71 | 2.55% | 10,533,200 |
| Feb 10, 2026 | 21.35 | 21.75 | 21.35 | 21.55 | 21.17 | 1.41% | 9,666,900 |
| Feb 9, 2026 | 21.35 | 21.70 | 21.20 | 21.25 | 20.88 | -0.23% | 11,566,200 |
| Feb 6, 2026 | 21.55 | 21.60 | 21.25 | 21.30 | 20.93 | -1.16% | 11,600,100 |
| Feb 5, 2026 | 21.60 | 21.65 | 21.25 | 21.55 | 21.17 | -0.23% | 6,797,700 |
| Feb 4, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.22 | -0.92% | 6,288,200 |
| Feb 3, 2026 | 20.70 | 21.80 | 20.70 | 21.80 | 21.42 | 3.81% | 8,429,700 |
| Feb 2, 2026 | 21.25 | 21.35 | 20.50 | 21.00 | 20.63 | -1.18% | 8,851,400 |
| Jan 30, 2026 | 20.85 | 21.25 | 20.85 | 21.25 | 20.88 | 2.16% | 23,567,200 |
| Jan 29, 2026 | 21.45 | 21.50 | 20.75 | 20.80 | 20.43 | -3.26% | 14,773,700 |
| Jan 28, 2026 | 21.40 | 21.50 | 21.00 | 21.50 | 21.12 | 0.47% | 17,351,300 |
| Jan 27, 2026 | 21.60 | 21.90 | 21.25 | 21.40 | 21.02 | -0.93% | 14,637,400 |
| Jan 26, 2026 | 22.05 | 22.05 | 21.50 | 21.60 | 21.22 | -2.04% | 6,221,700 |
| Jan 23, 2026 | 22.50 | 22.50 | 21.75 | 22.05 | 21.66 | -2.00% | 18,645,000 |
| Jan 22, 2026 | 22.50 | 22.70 | 22.45 | 22.50 | 22.10 | - | 6,305,700 |
| Jan 21, 2026 | 22.35 | 22.65 | 22.15 | 22.50 | 22.10 | 0.45% | 7,834,800 |
| Jan 20, 2026 | 23.50 | 23.50 | 22.40 | 22.40 | 22.01 | -4.68% | 16,981,700 |
| Jan 19, 2026 | 23.50 | 23.55 | 23.25 | 23.50 | 23.09 | -0.21% | 3,580,700 |
| Jan 16, 2026 | 23.60 | 23.60 | 23.30 | 23.55 | 23.14 | -0.21% | 8,834,100 |
| Jan 15, 2026 | 23.05 | 23.60 | 23.00 | 23.60 | 23.19 | 1.72% | 8,378,600 |
| Jan 14, 2026 | 23.00 | 23.65 | 22.85 | 23.20 | 22.79 | 0.87% | 16,502,900 |
| Jan 13, 2026 | 23.10 | 23.15 | 22.80 | 23.00 | 22.60 | - | 6,886,900 |
| Jan 12, 2026 | 22.50 | 23.10 | 22.50 | 23.00 | 22.60 | 2.22% | 9,098,200 |
| Jan 9, 2026 | 22.65 | 22.85 | 22.50 | 22.50 | 22.10 | -1.32% | 6,339,200 |
| Jan 8, 2026 | 22.70 | 23.10 | 22.55 | 22.80 | 22.40 | 0.22% | 7,667,500 |
| Jan 7, 2026 | 22.50 | 22.80 | 22.30 | 22.75 | 22.35 | 1.11% | 6,619,300 |
| Jan 6, 2026 | 22.45 | 22.85 | 22.20 | 22.50 | 22.10 | 0.22% | 9,585,800 |
| Jan 5, 2026 | 22.55 | 22.85 | 22.45 | 22.45 | 22.06 | -0.44% | 7,656,100 |
| Jan 2, 2026 | 22.45 | 22.60 | 22.20 | 22.55 | 22.15 | 0.45% | 2,961,300 |
| Dec 29, 2025 | 22.40 | 22.65 | 22.10 | 22.45 | 22.06 | - | 8,538,900 |
| Dec 26, 2025 | 22.10 | 22.45 | 22.05 | 22.45 | 22.06 | 1.58% | 3,435,200 |
| Dec 23, 2025 | 21.85 | 22.10 | 21.55 | 22.10 | 21.71 | 0.91% | 6,338,800 |
| Dec 22, 2025 | 21.45 | 21.90 | 21.35 | 21.90 | 21.52 | 2.82% | 9,916,100 |
| Dec 19, 2025 | 22.00 | 22.20 | 21.20 | 21.30 | 20.93 | -3.18% | 20,567,200 |
| Dec 18, 2025 | 22.60 | 22.60 | 21.75 | 22.00 | 21.61 | -2.87% | 6,730,000 |
| Dec 17, 2025 | 22.40 | 22.65 | 22.40 | 22.65 | 22.25 | -0.22% | 5,094,000 |
| Dec 16, 2025 | 22.55 | 22.85 | 22.10 | 22.70 | 22.30 | 0.67% | 28,267,200 |
| Dec 15, 2025 | 21.60 | 22.55 | 21.55 | 22.55 | 22.15 | 3.92% | 11,496,900 |
| Dec 12, 2025 | 21.50 | 21.80 | 21.20 | 21.70 | 21.32 | 0.93% | 7,439,100 |
| Dec 11, 2025 | 21.00 | 21.60 | 20.85 | 21.50 | 21.12 | 2.38% | 19,807,400 |
| Dec 10, 2025 | 21.10 | 21.15 | 20.65 | 21.00 | 20.63 | -0.47% | 10,947,700 |
| Dec 9, 2025 | 20.35 | 21.10 | 20.20 | 21.10 | 20.73 | 3.43% | 19,593,100 |
| Dec 5, 2025 | 20.05 | 20.40 | 19.92 | 20.40 | 20.04 | 2.20% | 17,639,800 |
| Dec 4, 2025 | 20.20 | 20.25 | 19.82 | 19.96 | 19.61 | -1.43% | 25,607,300 |
| Dec 3, 2025 | 20.40 | 20.50 | 20.20 | 20.25 | 19.89 | -0.49% | 15,136,700 |
| Dec 2, 2025 | 20.60 | 20.60 | 20.25 | 20.35 | 19.99 | -1.93% | 13,164,500 |
| Dec 1, 2025 | 20.60 | 21.15 | 20.25 | 20.75 | 20.39 | 1.97% | 21,525,500 |
| Nov 28, 2025 | 20.40 | 20.75 | 20.25 | 20.35 | 19.99 | -0.25% | 19,359,300 |
| Nov 27, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.04 | -2.86% | 11,524,700 |
| Nov 26, 2025 | 20.90 | 21.10 | 20.35 | 21.00 | 20.63 | -0.94% | 30,993,400 |
| Nov 25, 2025 | 21.55 | 21.55 | 20.85 | 21.20 | 20.83 | -1.62% | 30,656,000 |
| Nov 24, 2025 | 21.00 | 21.55 | 20.30 | 21.55 | 21.17 | 2.62% | 40,935,300 |
| Nov 21, 2025 | 20.05 | 21.20 | 19.66 | 21.00 | 20.63 | 4.74% | 39,729,500 |
| Nov 20, 2025 | 19.36 | 20.35 | 19.20 | 20.05 | 19.70 | 3.56% | 64,547,600 |
| Nov 19, 2025 | 18.96 | 19.36 | 18.64 | 19.36 | 19.02 | 2.76% | 30,215,700 |
| Nov 18, 2025 | 19.44 | 19.68 | 18.82 | 18.84 | 18.51 | -2.89% | 33,430,700 |
| Nov 17, 2025 | 18.80 | 19.60 | 18.80 | 19.40 | 19.06 | 3.19% | 15,267,900 |
| Nov 14, 2025 | 19.40 | 19.54 | 18.80 | 18.80 | 18.47 | -2.59% | 18,678,400 |
| Nov 13, 2025 | 19.10 | 19.42 | 19.06 | 19.30 | 18.96 | 1.05% | 16,855,500 |
| Nov 12, 2025 | 19.20 | 19.36 | 18.72 | 19.10 | 18.76 | -0.52% | 15,501,600 |
| Nov 11, 2025 | 19.40 | 19.40 | 18.94 | 19.20 | 18.86 | -1.13% | 24,822,200 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.42 | 19.42 | 18.79 | -1.42% | 32,010,200 |
| Nov 7, 2025 | 20.30 | 20.95 | 19.62 | 19.70 | 19.06 | -4.37% | 37,218,300 |
| Nov 6, 2025 | 20.35 | 20.90 | 20.35 | 20.60 | 19.93 | 1.73% | 14,121,100 |
| Nov 5, 2025 | 20.55 | 20.60 | 19.84 | 20.25 | 19.59 | -0.98% | 10,665,000 |
| Nov 4, 2025 | 20.25 | 20.95 | 20.25 | 20.45 | 19.79 | 2.25% | 15,577,600 |
| Nov 3, 2025 | 19.54 | 20.00 | 18.80 | 20.00 | 19.35 | 0.50% | 39,212,900 |
| Oct 30, 2025 | 20.40 | 20.45 | 19.68 | 19.90 | 19.26 | -1.24% | 45,201,400 |
| Oct 29, 2025 | 20.70 | 21.20 | 20.10 | 20.15 | 19.50 | -2.66% | 44,604,000 |
| Oct 28, 2025 | 21.00 | 21.15 | 20.70 | 20.70 | 20.03 | -0.96% | 20,595,000 |
| Oct 27, 2025 | 21.25 | 21.70 | 20.55 | 20.90 | 20.22 | -1.65% | 29,784,200 |
| Oct 24, 2025 | 21.60 | 21.80 | 21.20 | 21.25 | 20.56 | -1.16% | 13,993,400 |
| Oct 23, 2025 | 21.65 | 21.90 | 21.25 | 21.50 | 20.80 | -0.69% | 26,707,400 |
| Oct 22, 2025 | 21.90 | 22.15 | 21.55 | 21.65 | 20.95 | -1.59% | 17,796,000 |
| Oct 21, 2025 | 22.45 | 22.70 | 21.85 | 22.00 | 21.29 | -2.00% | 22,599,200 |
| Oct 20, 2025 | 22.60 | 22.75 | 22.25 | 22.45 | 21.72 | -0.44% | 10,060,500 |
| Oct 17, 2025 | 23.05 | 23.05 | 22.55 | 22.55 | 21.82 | -2.59% | 21,599,600 |
| Oct 16, 2025 | 23.00 | 23.15 | 22.95 | 23.15 | 22.40 | 0.22% | 3,827,500 |
| Oct 15, 2025 | 23.25 | 23.30 | 22.85 | 23.10 | 22.35 | -0.65% | 8,303,900 |
| Oct 14, 2025 | 23.00 | 23.45 | 22.95 | 23.25 | 22.50 | 0.43% | 8,916,900 |
| Oct 13, 2025 | 23.10 | 23.20 | 22.80 | 23.15 | 22.40 | -0.43% | 9,163,000 |
| Oct 10, 2025 | 23.40 | 23.55 | 23.10 | 23.25 | 22.50 | - | 5,601,400 |
| Oct 9, 2025 | 23.65 | 23.70 | 23.15 | 23.25 | 22.50 | -1.27% | 9,997,400 |
| Oct 8, 2025 | 23.95 | 24.20 | 23.50 | 23.55 | 22.79 | -1.87% | 13,417,600 |
| Oct 7, 2025 | 23.50 | 24.00 | 23.50 | 24.00 | 23.22 | 2.13% | 7,889,000 |