Ayala Land, Inc. (PSE:ALI)
Philippines
· Delayed Price · Currency is PHP 15.76
-0.04 (-0.25%)
At close: Apr 28, 2026
Ayala Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.80 | 16.00 | 15.30 | 15.76 | 15.76 | -0.25% | 18,191,800 |
| Apr 27, 2026 | 15.80 | 16.08 | 15.72 | 15.80 | 15.80 | - | 10,087,700 |
| Apr 24, 2026 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | -3.30% | 26,039,500 |
| Apr 23, 2026 | 16.40 | 16.68 | 16.34 | 16.34 | 16.34 | -0.85% | 6,356,000 |
| Apr 22, 2026 | 16.62 | 16.76 | 16.44 | 16.48 | 16.48 | -0.72% | 11,320,300 |
| Apr 21, 2026 | 16.82 | 16.96 | 16.60 | 16.60 | 16.60 | -2.12% | 30,602,600 |
| Apr 20, 2026 | 17.26 | 17.46 | 16.88 | 16.96 | 16.96 | -1.40% | 21,523,800 |
| Apr 17, 2026 | 17.34 | 17.38 | 17.06 | 17.20 | 17.20 | -0.58% | 14,633,600 |
| Apr 16, 2026 | 17.68 | 17.80 | 17.30 | 17.30 | 17.30 | -2.15% | 7,517,100 |
| Apr 15, 2026 | 17.62 | 17.74 | 17.46 | 17.68 | 17.68 | 1.61% | 10,348,600 |
| Apr 14, 2026 | 18.00 | 18.00 | 17.34 | 17.40 | 17.40 | -3.65% | 15,703,800 |
| Apr 13, 2026 | 17.86 | 18.06 | 17.50 | 18.06 | 18.06 | -0.11% | 13,402,500 |
| Apr 10, 2026 | 18.50 | 18.88 | 18.06 | 18.08 | 18.08 | -1.74% | 22,797,200 |
| Apr 8, 2026 | 17.50 | 18.48 | 17.48 | 18.40 | 18.40 | 8.88% | 34,730,000 |
| Apr 7, 2026 | 16.80 | 16.98 | 16.68 | 16.90 | 16.90 | 0.72% | 16,419,600 |
| Apr 6, 2026 | 16.90 | 16.90 | 16.58 | 16.78 | 16.78 | -1.29% | 15,501,100 |
| Apr 1, 2026 | 17.10 | 17.18 | 16.76 | 17.00 | 17.00 | 5.33% | 78,043,300 |
| Mar 31, 2026 | 16.26 | 16.42 | 15.82 | 16.14 | 16.14 | -0.74% | 48,826,100 |
| Mar 30, 2026 | 17.40 | 17.40 | 15.92 | 16.26 | 16.26 | -7.30% | 39,106,100 |
| Mar 27, 2026 | 17.66 | 17.76 | 17.46 | 17.54 | 17.54 | -1.02% | 11,504,800 |
| Mar 26, 2026 | 17.98 | 17.98 | 17.68 | 17.72 | 17.72 | -1.45% | 5,225,700 |
| Mar 25, 2026 | 17.60 | 18.06 | 17.60 | 17.98 | 17.98 | 2.98% | 15,495,200 |
| Mar 24, 2026 | 17.20 | 17.60 | 17.20 | 17.46 | 17.46 | 3.19% | 11,962,100 |
| Mar 23, 2026 | 17.78 | 17.78 | 16.88 | 16.92 | 16.92 | -7.44% | 34,620,100 |
| Mar 19, 2026 | 18.18 | 18.28 | 17.50 | 18.28 | 18.28 | -0.11% | 32,041,200 |
| Mar 18, 2026 | 18.30 | 18.52 | 18.08 | 18.30 | 18.30 | 0.33% | 13,847,000 |
| Mar 17, 2026 | 18.80 | 18.88 | 18.20 | 18.24 | 18.24 | -2.77% | 14,683,700 |
| Mar 16, 2026 | 18.94 | 18.94 | 18.36 | 18.76 | 18.76 | -0.95% | 8,634,100 |
| Mar 13, 2026 | 19.20 | 19.20 | 18.94 | 18.94 | 18.94 | -1.04% | 6,110,700 |
| Mar 12, 2026 | 19.06 | 19.30 | 19.00 | 19.14 | 19.14 | 0.74% | 4,380,100 |
| Mar 11, 2026 | 19.30 | 19.40 | 19.00 | 19.00 | 19.00 | -1.14% | 19,271,600 |
| Mar 10, 2026 | 19.36 | 19.80 | 19.22 | 19.22 | 19.22 | 0.52% | 14,960,600 |
| Mar 9, 2026 | 19.88 | 19.88 | 19.04 | 19.12 | 19.12 | -5.35% | 11,259,100 |
| Mar 6, 2026 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | 1.10% | 4,406,500 |
| Mar 5, 2026 | 20.20 | 20.35 | 19.94 | 19.98 | 19.98 | -0.10% | 10,175,100 |
| 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 |