- Stock Price
- Price History
- Dividends
- Dividend History
AC Stock Price History - Ayala Corporation
Best Day (1Y)
₱618.00
July 14, 2025
Worst Day (1Y)
₱402.00
November 14, 2025
Average Volume (1Y)
356K
Daily Average
Most Traded (1Y)
3.86M
April 07, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 07, 2026 | ₱487.60 | ₱488.20 | ₱476.80 | 224K shares | ₱108.15 Million | +₱7.12 | +1.46% |
| Jan 06, 2026 | ₱480.60 | ₱491.60 | ₱480.00 | 292K shares | ₱141.66 Million | -₱3.99 | -0.83% |
| Jan 05, 2026 | ₱484.60 | ₱492.40 | ₱478.80 | 346K shares | ₱167.99 Million | +₱11.24 | +2.32% |
| Jan 02, 2026 | ₱473.60 | ₱473.60 | ₱460.20 | 155K shares | ₱72.80 Million | +₱5.68 | +1.20% |
| Dec 29, 2025 | ₱468.00 | ₱468.00 | ₱456.20 | 145K shares | ₱67.40 Million | +₱13.38 | +2.86% |
| Dec 26, 2025 | ₱455.00 | ₱460.00 | ₱452.80 | 206K shares | ₱93.80 Million | -₱4.96 | -1.09% |
| Dec 23, 2025 | ₱460.00 | ₱462.00 | ₱454.80 | 160K shares | ₱73.45 Million | +₱7.13 | +1.55% |
| Dec 22, 2025 | ₱453.00 | ₱461.60 | ₱450.40 | 159K shares | ₱72.17 Million | +₱1.40 | +0.31% |
| Dec 19, 2025 | ₱451.60 | ₱464.40 | ₱451.60 | 293K shares | ₱132.73 Million | -₱8.26 | -1.83% |
| Dec 18, 2025 | ₱460.00 | ₱464.00 | ₱458.40 | 126K shares | ₱58.15 Million | -₱8.83 | -1.92% |
| Dec 17, 2025 | ₱469.00 | ₱469.00 | ₱461.00 | 177K shares | ₱82.73 Million | +₱7.13 | +1.52% |
| Dec 16, 2025 | ₱462.00 | ₱470.00 | ₱458.00 | 289K shares | ₱134.05 Million | -₱5.13 | -1.11% |
| Dec 15, 2025 | ₱467.20 | ₱471.80 | ₱463.80 | 168K shares | ₱78.71 Million | +₱8.13 | +1.74% |
| Dec 12, 2025 | ₱459.20 | ₱460.20 | ₱452.00 | 97K shares | ₱44.33 Million | +₱3.21 | +0.70% |
| Dec 11, 2025 | ₱456.00 | ₱460.80 | ₱451.00 | 225K shares | ₱102.46 Million | -₱7.84 | -1.72% |
| Dec 10, 2025 | ₱464.00 | ₱464.00 | ₱444.00 | 198K shares | ₱90.70 Million | +₱8.96 | +1.93% |
| Dec 09, 2025 | ₱455.20 | ₱459.20 | ₱441.20 | 284K shares | ₱127.83 Million | +₱7.33 | +1.61% |
| Dec 05, 2025 | ₱448.00 | ₱450.80 | ₱447.00 | 138K shares | ₱61.98 Million | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱448.00 | ₱459.80 | ₱448.00 | 345K shares | ₱156.65 Million | -₱4.93 | -1.10% |
| Dec 03, 2025 | ₱453.00 | ₱474.80 | ₱448.40 | 408K shares | ₱185.31 Million | -₱14.54 | -3.21% |
| Dec 02, 2025 | ₱468.00 | ₱475.00 | ₱466.60 | 248K shares | ₱116.57 Million | -₱6.88 | -1.47% |
| Dec 01, 2025 | ₱475.00 | ₱479.60 | ₱460.80 | 648K shares | ₱306.78 Million | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱475.00 | ₱475.60 | ₱456.40 | 719K shares | ₱337.56 Million | +₱15.49 | +3.26% |
| Nov 27, 2025 | ₱460.00 | ₱462.00 | ₱446.40 | 650K shares | ₱295.50 Million | +₱10.21 | +2.22% |
| Nov 26, 2025 | ₱450.00 | ₱450.00 | ₱436.00 | 504K shares | ₱224.69 Million | +₱6.89 | +1.53% |
| Nov 25, 2025 | ₱443.20 | ₱453.40 | ₱444.00 | 466K shares | ₱208.70 Million | -₱5.32 | -1.20% |
| Nov 24, 2025 | ₱448.60 | ₱448.60 | ₱426.40 | 1.17M shares | ₱519.50 Million | +₱10.86 | +2.42% |
| Nov 21, 2025 | ₱438.00 | ₱439.00 | ₱421.80 | 477K shares | ₱206.55 Million | +₱12.13 | +2.77% |
| Nov 20, 2025 | ₱426.20 | ₱430.20 | ₱413.00 | 517K shares | ₱219.27 Million | +₱12.57 | +2.95% |
| Nov 19, 2025 | ₱414.00 | ₱425.00 | ₱414.00 | 518K shares | ₱216.10 Million | -₱1.20 | -0.29% |
| Nov 18, 2025 | ₱415.20 | ₱427.80 | ₱409.20 | 1.16M shares | ₱485.01 Million | -₱1.79 | -0.43% |
| Nov 17, 2025 | ₱417.00 | ₱420.00 | ₱407.60 | 890K shares | ₱369.64 Million | +₱15.55 | +3.73% |
| Nov 14, 2025 | ₱402.00 | ₱425.00 | ₱401.20 | 397K shares | ₱162.73 Million | -₱17.97 | -4.47% |
| Nov 13, 2025 | ₱420.80 | ₱425.00 | ₱420.80 | 333K shares | ₱141.23 Million | -₱0.21 | -0.05% |
| Nov 12, 2025 | ₱421.00 | ₱423.80 | ₱420.60 | 632K shares | ₱266.41 Million | +₱1.01 | +0.24% |
| Nov 11, 2025 | ₱420.00 | ₱438.60 | ₱411.80 | 776K shares | ₱325.96 Million | -₱17.26 | -4.11% |
| Nov 10, 2025 | ₱438.00 | ₱441.20 | ₱436.00 | 225K shares | ₱98.49 Million | -₱0.79 | -0.18% |
| Nov 07, 2025 | ₱438.80 | ₱455.00 | ₱432.40 | 943K shares | ₱412.58 Million | -₱19.31 | -4.40% |
| Nov 06, 2025 | ₱459.00 | ₱466.80 | ₱451.20 | 419K shares | ₱192.54 Million | +₱9.18 | +2.00% |
| Nov 05, 2025 | ₱450.00 | ₱458.80 | ₱441.40 | 346K shares | ₱154.64 Million | -₱8.64 | -1.92% |
| Nov 04, 2025 | ₱458.80 | ₱462.00 | ₱457.00 | 281K shares | ₱129.06 Million | +₱4.22 | +0.92% |
| Nov 03, 2025 | ₱454.60 | ₱470.00 | ₱450.80 | 789K shares | ₱359.69 Million | -₱13.00 | -2.86% |
| Oct 30, 2025 | ₱468.00 | ₱470.40 | ₱462.40 | 332K shares | ₱154.89 Million | +₱5.24 | +1.12% |
| Oct 29, 2025 | ₱462.80 | ₱468.40 | ₱457.80 | 601K shares | ₱278.51 Million | +₱6.90 | +1.49% |
| Oct 28, 2025 | ₱456.00 | ₱461.00 | ₱450.20 | 432K shares | ₱197.06 Million | +₱1.00 | +0.22% |
| Oct 27, 2025 | ₱455.00 | ₱460.00 | ₱450.20 | 481K shares | ₱218.98 Million | -₱1.59 | -0.35% |
| Oct 24, 2025 | ₱456.60 | ₱480.20 | ₱456.60 | 1.37M shares | ₱634.93 Million | -₱17.67 | -3.87% |
| Oct 23, 2025 | ₱475.00 | ₱488.80 | ₱473.20 | 573K shares | ₱273.43 Million | -₱9.03 | -1.90% |
| Oct 22, 2025 | ₱484.20 | ₱485.80 | ₱480.00 | 123K shares | ₱59.62 Million | +₱4.84 | +1.00% |
| Oct 21, 2025 | ₱479.40 | ₱482.00 | ₱478.20 | 149K shares | ₱71.37 Million | +₱4.46 | +0.93% |
| Oct 20, 2025 | ₱475.00 | ₱485.00 | ₱472.40 | 329K shares | ₱156.36 Million | -₱2.19 | -0.46% |
| Oct 17, 2025 | ₱477.20 | ₱488.80 | ₱476.00 | 217K shares | ₱104.17 Million | -₱5.73 | -1.20% |
| Oct 16, 2025 | ₱483.00 | ₱486.40 | ₱481.00 | 133K shares | ₱64.20 Million | +₱2.03 | +0.42% |
| Oct 15, 2025 | ₱481.00 | ₱483.60 | ₱472.00 | 278K shares | ₱133.82 Million | +₱9.81 | +2.04% |
| Oct 14, 2025 | ₱471.40 | ₱478.60 | ₱470.20 | 418K shares | ₱196.99 Million | -₱0.61 | -0.13% |
| Oct 13, 2025 | ₱472.00 | ₱474.00 | ₱462.60 | 443K shares | ₱208.43 Million | +₱0.99 | +0.21% |
| Oct 10, 2025 | ₱471.00 | ₱485.00 | ₱470.00 | 2.42M shares | ₱1.14 Billion | -₱13.61 | -2.89% |
| Oct 09, 2025 | ₱485.00 | ₱490.80 | ₱480.00 | 303K shares | ₱147.35 Million | -₱4.95 | -1.02% |
| Oct 08, 2025 | ₱490.00 | ₱493.60 | ₱485.80 | 360K shares | ₱176.06 Million | +₱5.68 | +1.16% |
| Oct 07, 2025 | ₱484.40 | ₱486.40 | ₱479.00 | 712K shares | ₱343.47 Million | +₱6.88 | +1.42% |
| Oct 06, 2025 | ₱477.60 | ₱490.00 | ₱477.00 | 384K shares | ₱184.43 Million | -₱12.08 | -2.53% |
| Oct 03, 2025 | ₱490.00 | ₱490.00 | ₱484.60 | 201K shares | ₱98.19 Million | +₱4.02 | +0.82% |
| Oct 02, 2025 | ₱486.00 | ₱495.00 | ₱483.00 | 581K shares | ₱283.30 Million | +₱4.42 | +0.91% |
| Oct 01, 2025 | ₱481.60 | ₱486.00 | ₱476.80 | 473K shares | ₱227.87 Million | -₱1.20 | -0.25% |
| Sep 30, 2025 | ₱482.80 | ₱499.00 | ₱481.20 | 799K shares | ₱388.02 Million | -₱9.41 | -1.95% |
| Sep 29, 2025 | ₱492.40 | ₱495.20 | ₱492.40 | 192K shares | ₱94.74 Million | -₱2.61 | -0.53% |
| Sep 26, 2025 | ₱495.00 | ₱496.80 | ₱492.20 | 329K shares | ₱162.68 Million | +₱3.22 | +0.65% |
| Sep 25, 2025 | ₱491.80 | ₱506.00 | ₱491.80 | 530K shares | ₱263.98 Million | -₱9.98 | -2.03% |
| Sep 24, 2025 | ₱502.00 | ₱504.50 | ₱497.00 | 453K shares | ₱226.66 Million | +₱2.01 | +0.40% |
| Sep 23, 2025 | ₱500.00 | ₱518.50 | ₱496.80 | 688K shares | ₱346.98 Million | -₱17.35 | -3.47% |
| Sep 22, 2025 | ₱518.00 | ₱522.00 | ₱514.50 | 153K shares | ₱79.06 Million | -₱0.98 | -0.19% |
| Sep 19, 2025 | ₱519.00 | ₱524.00 | ₱519.00 | 414K shares | ₱215.25 Million | -₱0.99 | -0.19% |
| Sep 18, 2025 | ₱520.00 | ₱522.50 | ₱517.00 | 214K shares | ₱111.37 Million | +₱0.99 | +0.19% |
| Sep 17, 2025 | ₱519.00 | ₱520.50 | ₱513.00 | 215K shares | ₱111.15 Million | +₱10.17 | +1.96% |
| Sep 16, 2025 | ₱509.00 | ₱514.00 | ₱506.50 | 372K shares | ₱189.41 Million | +₱1.02 | +0.20% |
| Sep 15, 2025 | ₱508.00 | ₱524.50 | ₱508.00 | 383K shares | ₱195.73 Million | -₱15.04 | -2.96% |
| Sep 12, 2025 | ₱523.50 | ₱527.50 | ₱522.50 | 119K shares | ₱62.44 Million | +₱2.51 | +0.48% |
| Sep 11, 2025 | ₱521.00 | ₱530.00 | ₱520.50 | 278K shares | ₱145.20 Million | +₱0.99 | +0.19% |
| Sep 10, 2025 | ₱520.00 | ₱533.50 | ₱515.00 | 571K shares | ₱298.11 Million | -₱9.83 | -1.89% |
| Sep 09, 2025 | ₱530.00 | ₱543.50 | ₱530.00 | 584K shares | ₱311.58 Million | -₱10.28 | -1.94% |
| Sep 08, 2025 | ₱540.50 | ₱550.00 | ₱540.50 | 273K shares | ₱148.55 Million | -₱8.38 | -1.55% |
| Sep 05, 2025 | ₱549.00 | ₱551.00 | ₱547.50 | 290K shares | ₱159.04 Million | +₱0.99 | +0.18% |
| Sep 04, 2025 | ₱548.00 | ₱549.00 | ₱545.00 | 334K shares | ₱183.20 Million | +₱0.49 | +0.09% |
| Sep 03, 2025 | ₱547.50 | ₱547.50 | ₱538.50 | 370K shares | ₱200.38 Million | +₱4.54 | +0.83% |
| Sep 02, 2025 | ₱543.00 | ₱548.50 | ₱542.00 | 262K shares | ₱142.28 Million | -₱2.99 | -0.55% |
| Sep 01, 2025 | ₱546.00 | ₱549.50 | ₱544.00 | 282K shares | ₱154.25 Million | +₱0.98 | +0.18% |
| Aug 29, 2025 | ₱545.00 | ₱558.00 | ₱545.00 | 426K shares | ₱233.50 Million | -₱5.94 | -1.09% |
| Aug 28, 2025 | ₱551.00 | ₱565.50 | ₱551.00 | 527K shares | ₱292.91 Million | -₱13.66 | -2.48% |
| Aug 27, 2025 | ₱565.00 | ₱570.00 | ₱561.50 | 664K shares | ₱374.86 Million | +₱2.03 | +0.36% |
| Aug 26, 2025 | ₱563.00 | ₱576.00 | ₱561.00 | 672K shares | ₱379.38 Million | -₱16.50 | -2.93% |
| Aug 22, 2025 | ₱580.00 | ₱597.50 | ₱580.00 | 225K shares | ₱131.84 Million | -₱10.79 | -1.86% |
| Aug 20, 2025 | ₱591.00 | ₱600.00 | ₱588.50 | 217K shares | ₱128.73 Million | -₱8.87 | -1.50% |
| Aug 19, 2025 | ₱600.00 | ₱604.50 | ₱595.00 | 194K shares | ₱116.19 Million | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱600.00 | ₱606.50 | ₱595.00 | 183K shares | ₱110.04 Million | -₱5.94 | -0.99% |
| Aug 15, 2025 | ₱606.00 | ₱606.00 | ₱600.50 | 484K shares | ₱293.01 Million | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱606.00 | ₱608.00 | ₱599.50 | 555K shares | ₱336.50 Million | +₱6.06 | +1.00% |
| Aug 13, 2025 | ₱600.00 | ₱600.00 | ₱586.50 | 448K shares | ₱266.96 Million | +₱10.14 | +1.69% |
| Aug 12, 2025 | ₱590.00 | ₱593.00 | ₱583.00 | 129K shares | ₱75.97 Million | +₱3.54 | +0.60% |
| Aug 11, 2025 | ₱586.50 | ₱594.00 | ₱586.50 | 226K shares | ₱132.79 Million | -₱7.39 | -1.26% |
| Aug 08, 2025 | ₱594.00 | ₱597.00 | ₱588.50 | 135K shares | ₱80.34 Million | +₱4.04 | +0.68% |
| Aug 07, 2025 | ₱590.00 | ₱595.00 | ₱588.00 | 333K shares | ₱196.41 Million | -₱4.96 | -0.84% |
| Aug 06, 2025 | ₱595.00 | ₱601.50 | ₱591.00 | 522K shares | ₱311.06 Million | +₱0.48 | +0.08% |
| Aug 05, 2025 | ₱594.50 | ₱599.00 | ₱588.50 | 166K shares | ₱98.83 Million | -₱1.49 | -0.25% |
| Aug 04, 2025 | ₱596.00 | ₱596.00 | ₱582.50 | 257K shares | ₱151.04 Million | +₱6.08 | +1.02% |
| Aug 01, 2025 | ₱590.00 | ₱590.00 | ₱581.00 | 165K shares | ₱97.03 Million | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱590.00 | ₱595.00 | ₱588.00 | 245K shares | ₱144.59 Million | +₱0.47 | +0.08% |
| Jul 30, 2025 | ₱589.50 | ₱596.00 | ₱587.50 | 191K shares | ₱112.59 Million | -₱6.43 | -1.09% |
| Jul 29, 2025 | ₱596.00 | ₱598.50 | ₱588.00 | 105K shares | ₱62.35 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱596.00 | ₱603.00 | ₱591.50 | 129K shares | ₱77.01 Million | -₱6.91 | -1.16% |
| Jul 25, 2025 | ₱603.00 | ₱603.00 | ₱592.00 | 136K shares | ₱81.22 Million | +₱3.02 | +0.50% |
| Jul 24, 2025 | ₱600.00 | ₱612.00 | ₱600.00 | 188K shares | ₱113.57 Million | -₱4.98 | -0.83% |
| Jul 23, 2025 | ₱605.00 | ₱607.50 | ₱585.00 | 165K shares | ₱99.12 Million | +₱13.31 | +2.20% |
| Jul 22, 2025 | ₱592.00 | ₱595.50 | ₱590.00 | 50K shares | ₱29.80 Million | -₱2.96 | -0.50% |
| Jul 21, 2025 | ₱595.00 | ₱598.00 | ₱586.00 | 293K shares | ₱173.96 Million | -₱3.99 | -0.67% |
| Jul 18, 2025 | ₱599.00 | ₱599.50 | ₱587.00 | 166K shares | ₱98.73 Million | +₱4.01 | +0.67% |
| Jul 17, 2025 | ₱595.00 | ₱599.50 | ₱583.50 | 153K shares | ₱90.69 Million | -₱3.99 | -0.67% |
| Jul 16, 2025 | ₱599.00 | ₱605.00 | ₱591.00 | 462K shares | ₱275.71 Million | -₱5.93 | -0.99% |
| Jul 15, 2025 | ₱605.00 | ₱614.00 | ₱605.00 | 443K shares | ₱269.06 Million | -₱12.71 | -2.10% |
| Jul 14, 2025 | ₱618.00 | ₱618.00 | ₱591.00 | 544K shares | ₱331.37 Million | +₱29.36 | +4.75% |
| Jul 11, 2025 | ₱590.00 | ₱596.00 | ₱586.50 | 146K shares | ₱86.31 Million | -₱1.00 | -0.17% |
| Jul 10, 2025 | ₱591.00 | ₱598.50 | ₱591.00 | 147K shares | ₱87.34 Million | -₱3.96 | -0.67% |
| Jul 09, 2025 | ₱595.00 | ₱596.00 | ₱588.00 | 287K shares | ₱170.35 Million | +₱0.48 | +0.08% |
| Jul 08, 2025 | ₱594.50 | ₱601.50 | ₱594.00 | 343K shares | ₱204.71 Million | -₱4.46 | -0.75% |
| Jul 07, 2025 | ₱599.00 | ₱600.00 | ₱593.00 | 258K shares | ₱154.20 Million | +₱2.04 | +0.34% |
| Jul 04, 2025 | ₱597.00 | ₱605.00 | ₱594.00 | 121K shares | ₱72.50 Million | -₱9.85 | -1.65% |
| Jul 03, 2025 | ₱607.00 | ₱609.00 | ₱588.50 | 558K shares | ₱338.35 Million | +₱12.26 | +2.02% |
| Jul 02, 2025 | ₱595.00 | ₱595.00 | ₱582.50 | 200K shares | ₱118.38 Million | +₱5.06 | +0.85% |
| Jul 01, 2025 | ₱590.00 | ₱590.00 | ₱569.50 | 353K shares | ₱204.58 Million | +₱20.71 | +3.51% |
| Jun 30, 2025 | ₱570.00 | ₱573.00 | ₱565.50 | 262K shares | ₱149.17 Million | +₱4.56 | +0.80% |
| Jun 27, 2025 | ₱565.50 | ₱565.50 | ₱552.50 | 235K shares | ₱132.19 Million | +₱15.38 | +2.72% |
| Jun 26, 2025 | ₱550.50 | ₱555.00 | ₱550.00 | 202K shares | ₱111.32 Million | -₱4.46 | -0.81% |
| Jun 25, 2025 | ₱555.00 | ₱555.00 | ₱548.00 | 169K shares | ₱93.05 Million | +₱9.16 | +1.65% |
| Jun 24, 2025 | ₱546.00 | ₱559.00 | ₱545.00 | 205K shares | ₱112.52 Million | +₱0.98 | +0.18% |
| Jun 23, 2025 | ₱545.00 | ₱551.00 | ₱541.00 | 245K shares | ₱133.70 Million | -₱3.98 | -0.73% |
| Jun 20, 2025 | ₱549.00 | ₱562.50 | ₱549.00 | 1.08M shares | ₱591.75 Million | -₱8.84 | -1.61% |
| Jun 19, 2025 | ₱558.00 | ₱559.00 | ₱553.00 | 137K shares | ₱76.07 Million | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱558.00 | ₱568.50 | ₱557.00 | 270K shares | ₱151.14 Million | -₱3.96 | -0.71% |
| Jun 17, 2025 | ₱562.00 | ₱570.00 | ₱562.00 | 244K shares | ₱137.75 Million | +₱0.51 | +0.09% |
| Jun 16, 2025 | ₱561.50 | ₱572.50 | ₱561.50 | 209K shares | ₱117.84 Million | -₱8.37 | -1.49% |
| Jun 13, 2025 | ₱570.00 | ₱572.00 | ₱564.00 | 319K shares | ₱181.10 Million | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱570.00 | ₱570.00 | ₱562.00 | 152K shares | ₱85.99 Million | +₱9.12 | +1.60% |
| Jun 10, 2025 | ₱561.00 | ₱578.00 | ₱561.00 | 259K shares | ₱146.40 Million | -₱14.59 | -2.60% |
| Jun 09, 2025 | ₱576.00 | ₱582.00 | ₱572.00 | 40K shares | ₱22.82 Million | -₱5.93 | -1.03% |
| Jun 05, 2025 | ₱582.00 | ₱582.00 | ₱582.00 | 198K shares | ₱114.35 Million | +₱12.28 | +2.11% |
| Jun 04, 2025 | ₱570.00 | ₱585.00 | ₱570.00 | 177K shares | ₱101.53 Million | -₱10.77 | -1.89% |
| Jun 03, 2025 | ₱581.00 | ₱581.00 | ₱565.00 | 196K shares | ₱113.39 Million | +₱11.21 | +1.93% |
| Jun 02, 2025 | ₱570.00 | ₱574.00 | ₱563.00 | 103K shares | ₱58.66 Million | -₱9.80 | -1.72% |
| May 30, 2025 | ₱580.00 | ₱580.00 | ₱556.00 | 594K shares | ₱340.32 Million | +₱12.76 | +2.20% |
| May 29, 2025 | ₱567.50 | ₱578.00 | ₱567.50 | 238K shares | ₱135.42 Million | -₱7.89 | -1.39% |
| May 28, 2025 | ₱575.50 | ₱589.00 | ₱575.50 | 448K shares | ₱260.69 Million | -₱8.40 | -1.46% |
| May 27, 2025 | ₱584.00 | ₱584.00 | ₱568.00 | 196K shares | ₱113.35 Million | +₱16.47 | +2.82% |
| May 26, 2025 | ₱568.00 | ₱573.00 | ₱565.00 | 101K shares | ₱57.51 Million | -₱4.94 | -0.87% |
| May 23, 2025 | ₱573.00 | ₱573.00 | ₱560.00 | 150K shares | ₱85.51 Million | +₱15.41 | +2.69% |
| May 22, 2025 | ₱558.00 | ₱560.00 | ₱554.00 | 116K shares | ₱64.81 Million | -₱1.51 | -0.27% |
| May 21, 2025 | ₱559.50 | ₱560.00 | ₱549.00 | 182K shares | ₱101.07 Million | +₱9.68 | +1.73% |
| May 20, 2025 | ₱550.00 | ₱558.50 | ₱545.50 | 522K shares | ₱286.46 Million | -₱0.50 | -0.09% |
| May 19, 2025 | ₱550.50 | ₱560.00 | ₱550.50 | 580K shares | ₱320.58 Million | -₱9.36 | -1.70% |
| May 16, 2025 | ₱560.00 | ₱584.00 | ₱560.00 | 701K shares | ₱395.00 Million | -₱23.91 | -4.27% |
| May 15, 2025 | ₱585.00 | ₱600.00 | ₱582.00 | 191K shares | ₱111.70 Million | -₱9.83 | -1.68% |
| May 14, 2025 | ₱595.00 | ₱600.00 | ₱590.50 | 237K shares | ₱140.91 Million | -₱12.73 | -2.14% |
| May 13, 2025 | ₱608.00 | ₱612.00 | ₱588.00 | 392K shares | ₱236.05 Million | +₱20.67 | +3.40% |
| May 09, 2025 | ₱588.00 | ₱589.00 | ₱577.50 | 249K shares | ₱145.80 Million | +₱18.58 | +3.16% |
| May 08, 2025 | ₱570.00 | ₱591.00 | ₱570.00 | 388K shares | ₱222.84 Million | -₱16.53 | -2.90% |
| May 07, 2025 | ₱587.00 | ₱598.00 | ₱586.00 | 353K shares | ₱207.84 Million | -₱1.00 | -0.17% |
| May 06, 2025 | ₱588.00 | ₱602.00 | ₱588.00 | 192K shares | ₱113.02 Million | -₱4.00 | -0.68% |
| May 05, 2025 | ₱592.00 | ₱615.00 | ₱592.00 | 212K shares | ₱126.49 Million | -₱21.19 | -3.58% |
| May 02, 2025 | ₱614.00 | ₱616.00 | ₱601.00 | 624K shares | ₱382.16 Million | +₱14.86 | +2.42% |
| Apr 30, 2025 | ₱599.50 | ₱599.50 | ₱578.50 | 545K shares | ₱323.18 Million | +₱25.54 | +4.26% |
| Apr 29, 2025 | ₱575.00 | ₱588.00 | ₱572.50 | 236K shares | ₱135.80 Million | -₱12.71 | -2.21% |
| Apr 28, 2025 | ₱588.00 | ₱593.50 | ₱578.50 | 219K shares | ₱128.27 Million | +₱18.58 | +3.16% |
| Apr 25, 2025 | ₱570.00 | ₱577.50 | ₱561.00 | 179K shares | ₱101.82 Million | +₱8.09 | +1.42% |
| Apr 24, 2025 | ₱562.00 | ₱566.00 | ₱552.00 | 109K shares | ₱61.27 Million | +₱2.02 | +0.36% |
| Apr 23, 2025 | ₱560.00 | ₱560.00 | ₱551.00 | 284K shares | ₱158.56 Million | +₱11.20 | +2.00% |
| Apr 22, 2025 | ₱549.00 | ₱553.00 | ₱542.00 | 297K shares | ₱162.79 Million | -₱7.41 | -1.35% |
| Apr 21, 2025 | ₱556.50 | ₱578.00 | ₱556.50 | 194K shares | ₱109.08 Million | -₱16.47 | -2.96% |
| Apr 16, 2025 | ₱573.50 | ₱574.00 | ₱570.00 | 156K shares | ₱89.69 Million | +₱8.60 | +1.50% |
| Apr 15, 2025 | ₱565.00 | ₱579.50 | ₱565.00 | 119K shares | ₱67.73 Million | -₱11.75 | -2.08% |
| Apr 14, 2025 | ₱577.00 | ₱580.00 | ₱570.50 | 207K shares | ₱119.15 Million | +₱2.02 | +0.35% |
| Apr 11, 2025 | ₱575.00 | ₱581.50 | ₱568.00 | 142K shares | ₱81.45 Million | -₱4.95 | -0.86% |
| Apr 10, 2025 | ₱580.00 | ₱583.50 | ₱575.00 | 664K shares | ₱385.01 Million | +₱20.71 | +3.57% |
| Apr 08, 2025 | ₱560.00 | ₱566.00 | ₱555.50 | 149K shares | ₱83.39 Million | +₱7.62 | +1.36% |
| Apr 07, 2025 | ₱552.50 | ₱561.00 | ₱547.50 | 3.86M shares | ₱2.13 Billion | -₱17.90 | -3.24% |
| Apr 04, 2025 | ₱571.00 | ₱571.00 | ₱551.50 | 1.54M shares | ₱864.31 Million | +₱5.02 | +0.88% |
| Apr 03, 2025 | ₱566.00 | ₱583.00 | ₱564.00 | 218K shares | ₱124.09 Million | -₱23.94 | -4.23% |
| Apr 02, 2025 | ₱591.00 | ₱591.00 | ₱570.00 | 233K shares | ₱137.01 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱591.00 | ₱591.00 | ₱562.50 | 199K shares | ₱116.21 Million | +₱29.37 | +4.97% |
| Mar 28, 2025 | ₱563.00 | ₱565.00 | ₱560.00 | 54K shares | ₱30.30 Million | -₱1.97 | -0.35% |
| Mar 27, 2025 | ₱565.00 | ₱570.00 | ₱561.50 | 61K shares | ₱34.71 Million | -₱5.93 | -1.05% |
| Mar 26, 2025 | ₱571.00 | ₱573.00 | ₱565.50 | 84K shares | ₱47.94 Million | +₱4.05 | +0.71% |
| Mar 25, 2025 | ₱567.00 | ₱579.00 | ₱564.50 | 139K shares | ₱79.10 Million | -₱12.25 | -2.16% |
| Mar 24, 2025 | ₱579.50 | ₱587.00 | ₱577.50 | 152K shares | ₱88.22 Million | -₱8.40 | -1.45% |
| Mar 21, 2025 | ₱588.00 | ₱605.00 | ₱588.00 | 687K shares | ₱407.08 Million | -₱15.58 | -2.65% |
| Mar 20, 2025 | ₱604.00 | ₱608.50 | ₱600.50 | 862K shares | ₱521.22 Million | -₱1.99 | -0.33% |
| Mar 19, 2025 | ₱606.00 | ₱608.00 | ₱590.50 | 164K shares | ₱99.03 Million | +₱9.64 | +1.59% |
| Mar 18, 2025 | ₱596.50 | ₱610.00 | ₱595.00 | 306K shares | ₱184.52 Million | -₱8.89 | -1.49% |
| Mar 17, 2025 | ₱605.50 | ₱609.00 | ₱603.00 | 690K shares | ₱418.17 Million | +₱0.48 | +0.08% |
| Mar 14, 2025 | ₱605.00 | ₱605.00 | ₱592.00 | 351K shares | ₱211.62 Million | +₱10.71 | +1.77% |
| Mar 13, 2025 | ₱594.50 | ₱597.50 | ₱588.00 | 217K shares | ₱128.81 Million | +₱9.16 | +1.54% |
| Mar 12, 2025 | ₱585.50 | ₱587.50 | ₱572.00 | 258K shares | ₱149.63 Million | +₱4.51 | +0.77% |
| Mar 11, 2025 | ₱581.00 | ₱589.00 | ₱576.50 | 300K shares | ₱174.54 Million | -₱11.74 | -2.02% |
| Mar 10, 2025 | ₱593.00 | ₱594.50 | ₱581.50 | 181K shares | ₱107.22 Million | +₱11.21 | +1.89% |
| Mar 07, 2025 | ₱582.00 | ₱584.50 | ₱573.50 | 121K shares | ₱70.21 Million | +₱4.02 | +0.69% |
| Mar 06, 2025 | ₱578.00 | ₱586.00 | ₱570.50 | 256K shares | ₱148.43 Million | +₱8.09 | +1.40% |
| Mar 05, 2025 | ₱570.00 | ₱574.00 | ₱555.50 | 851K shares | ₱483.39 Million | +₱16.99 | +2.98% |
| Mar 04, 2025 | ₱553.50 | ₱556.50 | ₱552.00 | 185K shares | ₱102.16 Million | -₱2.49 | -0.45% |
| Mar 03, 2025 | ₱556.00 | ₱567.50 | ₱555.00 | 93K shares | ₱51.55 Million | +₱4.00 | +0.72% |
| Feb 28, 2025 | ₱552.00 | ₱569.00 | ₱550.00 | 1.12M shares | ₱621.99 Million | -₱12.70 | -2.30% |
| Feb 27, 2025 | ₱565.00 | ₱580.50 | ₱565.00 | 390K shares | ₱221.83 Million | -₱14.63 | -2.59% |
| Feb 26, 2025 | ₱580.00 | ₱580.00 | ₱561.00 | 207K shares | ₱118.95 Million | +₱13.80 | +2.38% |
| Feb 25, 2025 | ₱566.50 | ₱584.00 | ₱564.50 | 162K shares | ₱92.23 Million | -₱17.00 | -3.00% |
| Feb 24, 2025 | ₱584.00 | ₱584.00 | ₱570.00 | 143K shares | ₱82.56 Million | +₱14.37 | +2.46% |
| Feb 21, 2025 | ₱570.00 | ₱572.50 | ₱560.50 | 123K shares | ₱69.91 Million | +₱14.36 | +2.52% |
| Feb 20, 2025 | ₱556.00 | ₱568.00 | ₱554.00 | 231K shares | ₱128.80 Million | -₱10.29 | -1.85% |
| Feb 19, 2025 | ₱566.50 | ₱573.00 | ₱553.00 | 277K shares | ₱156.68 Million | +₱15.41 | +2.72% |
| Feb 18, 2025 | ₱551.50 | ₱555.00 | ₱550.00 | 306K shares | ₱168.51 Million | +₱1.49 | +0.27% |
| Feb 17, 2025 | ₱550.00 | ₱561.50 | ₱547.00 | 140K shares | ₱76.91 Million | -₱11.28 | -2.05% |
| Feb 14, 2025 | ₱561.50 | ₱563.00 | ₱556.50 | 145K shares | ₱81.04 Million | +₱1.52 | +0.27% |
| Feb 13, 2025 | ₱560.00 | ₱563.50 | ₱555.00 | 76K shares | ₱42.44 Million | +₱5.04 | +0.90% |
| Feb 12, 2025 | ₱555.00 | ₱560.50 | ₱547.00 | 127K shares | ₱70.05 Million | +₱3.50 | +0.63% |
| Feb 11, 2025 | ₱551.50 | ₱565.00 | ₱550.00 | 239K shares | ₱131.51 Million | -₱3.47 | -0.63% |
| Feb 10, 2025 | ₱555.00 | ₱572.50 | ₱550.00 | 318K shares | ₱176.66 Million | -₱16.98 | -3.06% |
| Feb 07, 2025 | ₱572.50 | ₱574.00 | ₱565.50 | 275K shares | ₱157.31 Million | -₱0.52 | -0.09% |
| Feb 06, 2025 | ₱573.00 | ₱574.50 | ₱566.00 | 165K shares | ₱94.33 Million | +₱3.50 | +0.61% |
| Feb 05, 2025 | ₱569.50 | ₱577.00 | ₱561.00 | 374K shares | ₱213.47 Million | +₱12.76 | +2.24% |
| Feb 04, 2025 | ₱557.00 | ₱562.50 | ₱554.00 | 246K shares | ₱137.29 Million | +₱10.19 | +1.83% |
| Feb 03, 2025 | ₱547.00 | ₱565.00 | ₱546.50 | 383K shares | ₱210.20 Million | +₱3.01 | +0.55% |
| Jan 31, 2025 | ₱544.00 | ₱558.00 | ₱544.00 | 768K shares | ₱418.43 Million | -₱4.95 | -0.91% |
| Jan 30, 2025 | ₱549.00 | ₱559.00 | ₱549.00 | 290K shares | ₱159.82 Million | -₱3.46 | -0.63% |
| Jan 28, 2025 | ₱552.50 | ₱570.50 | ₱552.50 | 188K shares | ₱104.70 Million | -₱7.40 | -1.34% |
| Jan 27, 2025 | ₱560.00 | ₱573.50 | ₱560.00 | 272K shares | ₱153.52 Million | -₱7.90 | -1.41% |
| Jan 24, 2025 | ₱568.00 | ₱578.00 | ₱568.00 | 194K shares | ₱111.05 Million | -₱3.98 | -0.70% |
| Jan 23, 2025 | ₱572.00 | ₱573.50 | ₱567.00 | 151K shares | ₱86.38 Million | +₱2.00 | +0.35% |
| Jan 22, 2025 | ₱570.00 | ₱581.00 | ₱570.00 | 241K shares | ₱137.84 Million | -₱9.80 | -1.72% |
| Jan 21, 2025 | ₱580.00 | ₱584.50 | ₱575.00 | 164K shares | ₱94.92 Million | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱580.00 | ₱585.00 | ₱577.00 | 115K shares | ₱66.90 Million | +₱5.05 | +0.87% |
| Jan 17, 2025 | ₱575.00 | ₱575.00 | ₱563.50 | 241K shares | ₱136.94 Million | +₱10.18 | +1.77% |
| Jan 16, 2025 | ₱565.00 | ₱587.00 | ₱565.00 | 453K shares | ₱258.30 Million | -₱4.97 | -0.88% |
| Jan 15, 2025 | ₱570.00 | ₱585.00 | ₱569.50 | 570K shares | ₱326.57 Million | -₱9.35 | -1.64% |
| Jan 14, 2025 | ₱579.50 | ₱585.00 | ₱577.00 | 375K shares | ₱217.32 Million | -₱3.48 | -0.60% |
| Jan 13, 2025 | ₱583.00 | ₱608.00 | ₱583.00 | 385K shares | ₱225.71 Million | -₱28.51 | -4.89% |
| Jan 10, 2025 | ₱613.00 | ₱613.00 | ₱595.00 | 133K shares | ₱80.02 Million | +₱13.79 | +2.25% |
| Jan 09, 2025 | ₱599.50 | ₱599.50 | ₱587.00 | 276K shares | ₱163.85 Million | +₱12.23 | +2.04% |
| Jan 08, 2025 | ₱587.50 | ₱608.00 | ₱586.50 | 312K shares | ₱185.11 Million | -₱16.98 | -2.89% |
| Jan 07, 2025 | ₱605.00 | ₱614.50 | ₱604.00 | 101K shares | ₱61.34 Million | -₱6.90 | -1.14% |
This historical data puts the recent movement of the AC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where AC sits within its recent range.
Price & Volume Charts
Visual representation of AC historical performance for the selected period
Historical Price Chart
The chart displays AC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in AC price history for the selected period
Nov
2025
November 14, 2025
Lowest Price
₱402.00
Lowest price of ₱402.00 recorded, marking the period's minimum valuation, with a -4.47% decline on that day
Jul
2025
July 14, 2025
Highest Price
₱618.00
Peak price of ₱618.00 reached during this period, representing the stock's maximum value, with 544K shares traded and +4.75% price movement on that day
Apr
2025
April 07, 2025
Highest Trading Volume
₱552.50
3.86M Shares (₱2.13B total value)
Most actively traded day with 3.86M shares (₱2.13B total value) at ₱552.50 per share, indicating peak investor activity
Mar
2025
March 31, 2025
Biggest Daily Gain
₱591.00
(+4.97%)
Single-day gain of 4.97% with ₱29.37 price increase, the largest percentage rise in this period, with 199K shares changing hands
Jan
2025
January 13, 2025
Biggest Daily Loss
₱583.00
(-4.89%)
Single-day loss of -4.89% with ₱28.51 price decrease, the largest percentage drop in this period, with 385K shares traded during the decline
Historical Insights
Statistical analysis of AC price movements for the selected period
Long-Term Trend (MA200)
Bearish
AC is trading 8.9% below the 200-day Moving Average (₱535.24). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
AC showed moderate volatility with a standard deviation of 1.84% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from January 07, 2025 to January 07, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, AC recorded 115 positive days, 119 negative days, and 10 unchanged days, resulting in a win rate of 47.1% for the period.
Average Daily Change
-0.08%
The stock demonstrated an average daily change of -0.08%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱216.00
The trading range spread for AC was ₱216.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to AC by sector and industry.
Historical Price Data FAQs
Common questions about AC stock price history page
What is the AC stock price history page?
The AC stock price history page provides comprehensive historical trading data for Ayala Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is AC's 52-week trading range?
AC has traded between ₱402.00 and ₱618.00 over the past 52 weeks for Ayala Corporation, representing a price range of 53.7%. Currently trading at ₱487.60, the stock is 21.3% above its 52-week low and 21.1% below its 52-week high.
How has AC performed year-to-date (YTD)?
Year-to-date in 2026, AC has gained 3.0% from ₱473.60 to ₱487.60 for Ayala Corporation. The stock reached a YTD high of ₱487.60 and a low of ₱473.60.
What is AC's 50-day moving average (MA50)?
The 50-day moving average for Ayala Corporation (AC) is ₱453.72. The stock is currently trading above this level at ₱487.60, which is 7.5% above the 50-day MA.
What is AC's 200-day moving average (MA200)?
The 200-day moving average for Ayala Corporation (AC) is ₱535.24. The stock is currently trading below this key long-term indicator at ₱487.60, which is 8.9% below the 200-day MA.