Skip to main content
Ayala Land, Inc. (PSE:ALI)
Philippines flag Philippines · Delayed Price · Currency is PHP
20.40
+0.44 (2.20%)
At close: Dec 5, 2025

Ayala Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0520.4019.9220.4020.402.20%17,639,800
Dec 4, 202520.2020.2519.8219.9619.96-1.43%25,607,300
Dec 3, 202520.4020.5020.2020.2520.25-0.49%15,136,700
Dec 2, 202520.6020.6020.2520.3520.35-1.93%13,164,500
Dec 1, 202520.6021.1520.2520.7520.751.97%21,525,500
Nov 28, 202520.4020.7520.2520.3520.35-0.25%19,359,300
Nov 27, 202521.0021.0020.4020.4020.40-2.86%11,524,700
Nov 26, 202520.9021.1020.3521.0021.00-0.94%30,993,400
Nov 25, 202521.5521.5520.8521.2021.20-1.62%30,656,000
Nov 24, 202521.0021.5520.3021.5521.552.62%40,935,300
Nov 21, 202520.0521.2019.6621.0021.004.74%39,729,500
Nov 20, 202519.3620.3519.2020.0520.053.56%64,547,600
Nov 19, 202518.9619.3618.6419.3619.362.76%30,215,700
Nov 18, 202519.4419.6818.8218.8418.84-2.89%33,430,700
Nov 17, 202518.8019.6018.8019.4019.403.19%15,267,900
Nov 14, 202519.4019.5418.8018.8018.80-2.59%18,678,400
Nov 13, 202519.1019.4219.0619.3019.301.05%16,855,500
Nov 12, 202519.2019.3618.7219.1019.10-0.52%15,501,600
Nov 11, 202519.4019.4018.9419.2019.20-1.13%24,822,200
Nov 10, 202520.0020.0019.4219.4219.13-1.42%32,010,200
Nov 7, 202520.3020.9519.6219.7019.40-4.37%37,218,300
Nov 6, 202520.3520.9020.3520.6020.291.73%14,121,100
Nov 5, 202520.5520.6019.8420.2519.94-0.98%10,665,000
Nov 4, 202520.2520.9520.2520.4520.142.25%15,577,600
Nov 3, 202519.5420.0018.8020.0019.700.50%39,212,900
Oct 30, 202520.4020.4519.6819.9019.60-1.24%45,201,400
Oct 29, 202520.7021.2020.1020.1519.85-2.66%44,604,000
Oct 28, 202521.0021.1520.7020.7020.39-0.96%20,595,000
Oct 27, 202521.2521.7020.5520.9020.58-1.65%29,784,200
Oct 24, 202521.6021.8021.2021.2520.93-1.16%13,993,400
Oct 23, 202521.6521.9021.2521.5021.18-0.69%26,707,400
Oct 22, 202521.9022.1521.5521.6521.32-1.59%17,796,000
Oct 21, 202522.4522.7021.8522.0021.67-2.00%22,599,200
Oct 20, 202522.6022.7522.2522.4522.11-0.44%10,060,500
Oct 17, 202523.0523.0522.5522.5522.21-2.59%21,599,600
Oct 16, 202523.0023.1522.9523.1522.800.22%3,827,500
Oct 15, 202523.2523.3022.8523.1022.75-0.65%8,303,900
Oct 14, 202523.0023.4522.9523.2522.900.43%8,916,900
Oct 13, 202523.1023.2022.8023.1522.80-0.43%9,163,000
Oct 10, 202523.4023.5523.1023.2522.90-5,601,400
Oct 9, 202523.6523.7023.1523.2522.90-1.27%9,997,400
Oct 8, 202523.9524.2023.5023.5523.19-1.87%13,417,600
Oct 7, 202523.5024.0023.5024.0023.642.13%7,889,000
Oct 6, 202524.3024.3023.3023.5023.15-2.89%17,430,600
Oct 3, 202524.3024.4024.0524.2023.840.83%10,466,800
Oct 2, 202524.4024.4023.9024.0023.64-1.64%17,018,400
Oct 1, 202524.2524.6523.7024.4024.030.21%21,897,300
Sep 30, 202525.1525.2524.0524.3523.98-3.56%29,758,500
Sep 29, 202525.3525.4525.1525.2524.87-0.59%3,581,400
Sep 26, 202526.0526.0525.2525.4025.02-2.31%10,954,600
Sep 25, 202526.2026.4025.7026.0025.61-2.26%10,092,300
Sep 24, 202526.3526.6026.2026.6026.201.14%4,355,000
Sep 23, 202526.6526.6526.1526.3025.90-0.94%12,375,300
Sep 22, 202526.9527.2526.3026.5526.15-1.48%13,115,000
Sep 19, 202527.0027.4026.8026.9526.54-29,920,500
Sep 18, 202527.7527.8026.5026.9526.54-2.88%19,486,200
Sep 17, 202528.0528.2527.4027.7527.33-2.29%10,724,000
Sep 16, 202527.9528.4527.9528.4027.971.61%6,187,200
Sep 15, 202528.8528.8527.8027.9527.53-3.29%14,060,300
Sep 12, 202529.4529.4528.6528.9028.46-2.03%8,512,600
Sep 11, 202529.9029.9029.1529.5029.06-1.34%8,939,300
Sep 10, 202529.2030.0529.0029.9029.452.05%21,243,300
Sep 9, 202528.2529.3528.2529.3028.863.90%19,000,200
Sep 8, 202528.8528.9028.0028.2027.77-2.42%11,194,600
Sep 5, 202528.3028.9028.0528.9028.462.12%6,215,000
Sep 4, 202527.8028.4527.6528.3027.871.62%8,974,700
Sep 3, 202528.4028.4027.6027.8527.43-2.96%8,246,200
Sep 2, 202528.5028.9027.9028.7028.270.70%12,401,200
Sep 1, 202528.0528.8028.0528.5028.071.79%9,324,400
Aug 29, 202528.1528.6027.8028.0027.58-0.53%17,132,600
Aug 28, 202529.1029.1028.1528.1527.73-3.26%9,250,300
Aug 27, 202528.4029.5028.0529.1028.662.11%27,105,000
Aug 26, 202527.1528.5027.1528.5028.075.17%43,490,300
Aug 22, 202526.7527.2026.6527.1026.692.26%4,604,300
Aug 20, 202526.0026.7525.8526.5026.101.73%6,142,900
Aug 19, 202526.3026.6026.0526.0525.66-0.95%6,263,300
Aug 18, 202526.5026.6526.0026.3025.90-0.19%8,771,500
Aug 15, 202526.8026.9025.9026.3525.95-1.50%11,275,000
Aug 14, 202527.1527.6526.7026.7526.35-1.47%9,051,000
Aug 13, 202527.2527.3526.9027.1526.74-0.18%7,486,800
Aug 12, 202527.2027.3526.8027.2026.79-5,959,600
Aug 11, 202527.3527.3526.8527.2026.79-0.55%6,349,000
Aug 8, 202526.5527.3526.1027.3526.942.82%9,582,500
Aug 7, 202526.2026.7025.7026.6026.201.53%5,332,200
Aug 6, 202526.9027.4026.1026.2025.80-2.60%10,834,500
Aug 5, 202526.6027.2026.3026.9026.491.13%8,901,900
Aug 4, 202525.2026.6025.2026.6026.205.56%13,069,400
Aug 1, 202525.0025.5024.5525.2024.820.80%4,185,900
Jul 31, 202525.3025.4524.7025.0024.62-3.10%10,386,200
Jul 30, 202525.2026.1524.9525.8025.412.38%4,578,500
Jul 29, 202525.6025.7525.0025.2024.82-1.95%15,099,600
Jul 28, 202525.8526.2025.6525.7025.31-0.58%5,293,200
Jul 25, 202526.3526.7525.6025.8525.46-2.82%11,155,100
Jul 24, 202526.6026.8026.2526.6026.200.38%4,219,000
Jul 23, 202526.5027.0526.0526.5026.100.76%10,206,600
Jul 22, 202525.7526.5025.6026.3025.902.14%12,224,600
Jul 21, 202525.9526.6525.6525.7525.36-0.77%13,792,800
Jul 18, 202525.8026.1525.4525.9525.56-0.76%11,868,600
Jul 17, 202526.2526.3025.8026.1525.76-0.76%8,598,700
Jul 16, 202526.7526.9025.9026.3525.95-2.04%16,897,700