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 |