- Stock Price
- Price History
- Dividends
- Dividend History
AC Stock Price History - Ayala Corporation
Best Day (1Y)
₱600.00
February 27, 2026
Worst Day (1Y)
₱385.00
June 10, 2026
Average Volume (1Y)
435K
Daily Average
Most Traded (1Y)
3.49M
September 17, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | ₱492.00 | ₱503.50 | ₱491.00 | 280K shares | ₱138.85 Million | -₱7.87 | -1.60% |
| Sep 24, 2026 | ₱500.00 | ₱502.00 | ₱480.00 | 271K shares | ₱134.02 Million | +₱15.45 | +3.09% |
| Sep 23, 2026 | ₱485.00 | ₱497.80 | ₱480.00 | 367K shares | ₱179.76 Million | -₱4.95 | -1.02% |
| Sep 22, 2026 | ₱490.00 | ₱533.00 | ₱488.80 | 2.05M shares | ₱1.04 Billion | -₱39.54 | -8.07% |
| Sep 21, 2026 | ₱533.00 | ₱538.00 | ₱508.00 | 1.56M shares | ₱821.76 Million | +₱27.34 | +5.13% |
| Sep 18, 2026 | ₱507.00 | ₱519.00 | ₱502.50 | 1.97M shares | ₱1.00 Billion | -₱1.01 | -0.20% |
| Sep 17, 2026 | ₱508.00 | ₱513.00 | ₱490.00 | 3.49M shares | ₱1.77 Billion | +₱25.65 | +5.05% |
| Sep 16, 2026 | ₱483.60 | ₱486.00 | ₱473.20 | 476K shares | ₱229.21 Million | +₱6.67 | +1.38% |
| Sep 15, 2026 | ₱477.00 | ₱478.00 | ₱475.20 | 628K shares | ₱300.10 Million | +₱2.00 | +0.42% |
| Sep 14, 2026 | ₱475.00 | ₱478.00 | ₱474.20 | 711K shares | ₱338.43 Million | -₱4.94 | -1.04% |
| Sep 11, 2026 | ₱480.00 | ₱484.00 | ₱472.80 | 317K shares | ₱151.42 Million | -₱3.98 | -0.83% |
| Sep 10, 2026 | ₱484.00 | ₱491.00 | ₱475.20 | 264K shares | ₱127.80 Million | -₱7.31 | -1.51% |
| Sep 09, 2026 | ₱491.40 | ₱506.00 | ₱490.00 | 669K shares | ₱329.84 Million | -₱17.94 | -3.65% |
| Sep 08, 2026 | ₱510.00 | ₱510.00 | ₱496.60 | 160K shares | ₱81.52 Million | +₱10.20 | +2.00% |
| Sep 07, 2026 | ₱500.00 | ₱509.00 | ₱495.00 | 246K shares | ₱123.18 Million | ₱0.00 | 0.00% |
| Sep 04, 2026 | ₱500.00 | ₱500.50 | ₱492.20 | 187K shares | ₱93.57 Million | +₱3.00 | +0.60% |
| Sep 03, 2026 | ₱497.00 | ₱499.00 | ₱492.00 | 89K shares | ₱43.96 Million | +₱0.99 | +0.20% |
| Sep 02, 2026 | ₱496.00 | ₱497.00 | ₱488.00 | 296K shares | ₱145.11 Million | +₱2.43 | +0.49% |
| Sep 01, 2026 | ₱493.60 | ₱508.50 | ₱492.00 | 320K shares | ₱158.51 Million | -₱1.38 | -0.28% |
| Aug 28, 2026 | ₱495.00 | ₱500.00 | ₱490.00 | 426K shares | ₱211.15 Million | +₱5.05 | +1.02% |
| Aug 27, 2026 | ₱490.00 | ₱505.00 | ₱484.00 | 265K shares | ₱130.02 Million | -₱16.42 | -3.35% |
| Aug 26, 2026 | ₱507.00 | ₱509.50 | ₱504.00 | 94K shares | ₱47.74 Million | -₱2.48 | -0.49% |
| Aug 25, 2026 | ₱509.50 | ₱510.00 | ₱505.50 | 87K shares | ₱44.44 Million | -₱2.50 | -0.49% |
| Aug 24, 2026 | ₱512.00 | ₱514.00 | ₱505.50 | 138K shares | ₱70.67 Million | +₱3.02 | +0.59% |
| Aug 20, 2026 | ₱509.00 | ₱510.00 | ₱497.00 | 120K shares | ₱60.64 Million | +₱7.64 | +1.50% |
| Aug 19, 2026 | ₱501.50 | ₱504.00 | ₱496.00 | 62K shares | ₱31.10 Million | -₱4.46 | -0.89% |
| Aug 18, 2026 | ₱506.00 | ₱506.00 | ₱495.00 | 199K shares | ₱99.26 Million | +₱11.23 | +2.22% |
| Aug 17, 2026 | ₱495.00 | ₱510.00 | ₱495.00 | 124K shares | ₱61.75 Million | -₱15.49 | -3.13% |
| Aug 14, 2026 | ₱511.00 | ₱511.00 | ₱500.00 | 120K shares | ₱60.99 Million | +₱9.15 | +1.79% |
| Aug 13, 2026 | ₱502.00 | ₱512.50 | ₱499.60 | 97K shares | ₱48.84 Million | -₱9.79 | -1.95% |
| Aug 12, 2026 | ₱512.00 | ₱512.50 | ₱506.00 | 147K shares | ₱75.30 Million | +₱7.12 | +1.39% |
| Aug 11, 2026 | ₱505.00 | ₱507.00 | ₱498.00 | 85K shares | ₱42.68 Million | +₱5.05 | +1.00% |
| Aug 10, 2026 | ₱500.00 | ₱510.00 | ₱494.00 | 130K shares | ₱65.40 Million | +₱6.05 | +1.21% |
| Aug 07, 2026 | ₱494.00 | ₱496.40 | ₱487.60 | 121K shares | ₱59.54 Million | +₱0.99 | +0.20% |
| Aug 06, 2026 | ₱493.00 | ₱497.00 | ₱487.80 | 703K shares | ₱346.07 Million | -₱3.94 | -0.80% |
| Aug 05, 2026 | ₱497.00 | ₱509.50 | ₱497.00 | 364K shares | ₱182.60 Million | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱497.00 | ₱514.50 | ₱495.00 | 253K shares | ₱126.23 Million | -₱16.90 | -3.40% |
| Aug 03, 2026 | ₱514.50 | ₱514.50 | ₱502.50 | 149K shares | ₱76.45 Million | +₱3.04 | +0.59% |
| Jul 31, 2026 | ₱511.50 | ₱512.00 | ₱503.50 | 273K shares | ₱139.64 Million | -₱0.51 | -0.10% |
| Jul 30, 2026 | ₱512.00 | ₱512.00 | ₱496.40 | 276K shares | ₱139.95 Million | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱512.00 | ₱512.00 | ₱490.00 | 436K shares | ₱221.69 Million | +₱27.39 | +5.35% |
| Jul 28, 2026 | ₱486.00 | ₱499.60 | ₱486.00 | 120K shares | ₱58.66 Million | -₱0.58 | -0.12% |
| Jul 27, 2026 | ₱486.60 | ₱493.00 | ₱483.80 | 149K shares | ₱72.49 Million | +₱1.61 | +0.33% |
| Jul 24, 2026 | ₱485.00 | ₱485.40 | ₱480.80 | 104K shares | ₱50.20 Million | -₱4.95 | -1.02% |
| Jul 23, 2026 | ₱490.00 | ₱492.00 | ₱482.00 | 966K shares | ₱473.57 Million | +₱3.04 | +0.62% |
| Jul 22, 2026 | ₱487.00 | ₱492.00 | ₱481.00 | 237K shares | ₱115.86 Million | -₱7.89 | -1.62% |
| Jul 21, 2026 | ₱495.00 | ₱499.80 | ₱493.00 | 227K shares | ₱112.68 Million | +₱1.58 | +0.32% |
| Jul 20, 2026 | ₱493.40 | ₱507.50 | ₱493.40 | 348K shares | ₱172.18 Million | -₱14.65 | -2.97% |
| Jul 17, 2026 | ₱508.50 | ₱510.00 | ₱478.00 | 605K shares | ₱304.96 Million | +₱25.73 | +5.06% |
| Jul 16, 2026 | ₱484.00 | ₱484.00 | ₱461.00 | 1.46M shares | ₱695.07 Million | +₱17.62 | +3.64% |
| Jul 15, 2026 | ₱467.00 | ₱469.80 | ₱464.40 | 254K shares | ₱118.59 Million | +₱2.01 | +0.43% |
| Jul 14, 2026 | ₱465.00 | ₱476.80 | ₱465.00 | 228K shares | ₱106.36 Million | -₱9.81 | -2.11% |
| Jul 13, 2026 | ₱475.00 | ₱481.40 | ₱473.20 | 226K shares | ₱107.52 Million | -₱1.00 | -0.21% |
| Jul 10, 2026 | ₱476.00 | ₱493.00 | ₱471.40 | 325K shares | ₱156.91 Million | +₱8.14 | +1.71% |
| Jul 09, 2026 | ₱468.00 | ₱478.00 | ₱468.00 | 694K shares | ₱326.45 Million | -₱16.43 | -3.51% |
| Jul 08, 2026 | ₱485.00 | ₱487.00 | ₱477.20 | 274K shares | ₱132.32 Million | -₱1.79 | -0.37% |
| Jul 07, 2026 | ₱486.80 | ₱497.00 | ₱485.80 | 317K shares | ₱155.09 Million | -₱9.98 | -2.05% |
| Jul 06, 2026 | ₱497.00 | ₱505.00 | ₱474.00 | 753K shares | ₱373.86 Million | +₱16.75 | +3.37% |
| Jul 03, 2026 | ₱480.80 | ₱481.00 | ₱457.00 | 1.08M shares | ₱516.49 Million | +₱32.89 | +6.84% |
| Jul 02, 2026 | ₱450.00 | ₱452.40 | ₱428.80 | 637K shares | ₱284.85 Million | +₱26.46 | +5.88% |
| Jul 01, 2026 | ₱425.00 | ₱427.40 | ₱414.20 | 258K shares | ₱109.17 Million | +₱7.10 | +1.67% |
| Jun 30, 2026 | ₱418.00 | ₱429.80 | ₱414.60 | 546K shares | ₱229.53 Million | -₱13.75 | -3.29% |
| Jun 29, 2026 | ₱432.20 | ₱440.00 | ₱421.40 | 382K shares | ₱164.96 Million | +₱10.24 | +2.37% |
| Jun 26, 2026 | ₱422.20 | ₱429.40 | ₱420.00 | 590K shares | ₱250.01 Million | +₱6.29 | +1.49% |
| Jun 25, 2026 | ₱416.00 | ₱422.00 | ₱402.40 | 539K shares | ₱224.45 Million | +₱14.93 | +3.59% |
| Jun 24, 2026 | ₱401.60 | ₱406.00 | ₱400.00 | 264K shares | ₱106.06 Million | +₱1.61 | +0.40% |
| Jun 23, 2026 | ₱400.00 | ₱405.60 | ₱395.60 | 563K shares | ₱225.43 Million | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱400.00 | ₱400.00 | ₱388.80 | 961K shares | ₱381.88 Million | +₱0.20 | +0.05% |
| Jun 19, 2026 | ₱399.80 | ₱416.60 | ₱399.60 | 1.02M shares | ₱408.36 Million | -₱9.96 | -2.49% |
| Jun 18, 2026 | ₱410.00 | ₱412.00 | ₱397.80 | 372K shares | ₱151.92 Million | +₱10.46 | +2.55% |
| Jun 17, 2026 | ₱399.80 | ₱404.00 | ₱395.00 | 534K shares | ₱213.70 Million | +₱0.20 | +0.05% |
| Jun 16, 2026 | ₱399.60 | ₱419.40 | ₱399.60 | 614K shares | ₱248.33 Million | -₱6.31 | -1.58% |
| Jun 15, 2026 | ₱406.00 | ₱420.00 | ₱406.00 | 1.16M shares | ₱477.31 Million | +₱21.03 | +5.18% |
| Jun 11, 2026 | ₱386.00 | ₱389.00 | ₱373.00 | 750K shares | ₱288.08 Million | +₱1.00 | +0.26% |
| Jun 10, 2026 | ₱385.00 | ₱402.80 | ₱385.00 | 1.58M shares | ₱616.45 Million | -₱19.02 | -4.94% |
| Jun 09, 2026 | ₱405.00 | ₱409.80 | ₱403.00 | 375K shares | ₱151.68 Million | +₱2.84 | +0.70% |
| Jun 08, 2026 | ₱402.20 | ₱408.60 | ₱402.20 | 332K shares | ₱134.13 Million | -₱3.78 | -0.94% |
| Jun 05, 2026 | ₱406.00 | ₱420.00 | ₱406.00 | 605K shares | ₱248.54 Million | +₱2.19 | +0.54% |
| Jun 04, 2026 | ₱403.80 | ₱414.40 | ₱402.60 | 452K shares | ₱183.31 Million | -₱7.07 | -1.75% |
| Jun 03, 2026 | ₱411.00 | ₱424.40 | ₱411.00 | 668K shares | ₱276.92 Million | -₱4.93 | -1.20% |
| Jun 02, 2026 | ₱416.00 | ₱437.60 | ₱416.00 | 673K shares | ₱285.39 Million | -₱13.35 | -3.21% |
| Jun 01, 2026 | ₱429.80 | ₱444.80 | ₱429.80 | 350K shares | ₱152.94 Million | -₱6.70 | -1.56% |
| May 29, 2026 | ₱436.60 | ₱452.00 | ₱435.00 | 1.66M shares | ₱728.06 Million | -₱13.01 | -2.98% |
| May 28, 2026 | ₱450.00 | ₱469.40 | ₱450.00 | 426K shares | ₱192.53 Million | -₱14.54 | -3.23% |
| May 26, 2026 | ₱465.00 | ₱465.00 | ₱447.20 | 416K shares | ₱189.81 Million | +₱5.07 | +1.09% |
| May 25, 2026 | ₱460.00 | ₱463.00 | ₱444.20 | 195K shares | ₱89.20 Million | +₱15.73 | +3.42% |
| May 22, 2026 | ₱444.80 | ₱444.80 | ₱430.00 | 158K shares | ₱69.59 Million | +₱15.30 | +3.44% |
| May 21, 2026 | ₱430.00 | ₱432.00 | ₱420.00 | 408K shares | ₱174.84 Million | +₱10.23 | +2.38% |
| May 20, 2026 | ₱420.00 | ₱432.00 | ₱414.20 | 251K shares | ₱106.18 Million | +₱1.01 | +0.24% |
| May 19, 2026 | ₱419.00 | ₱431.00 | ₱417.80 | 333K shares | ₱140.21 Million | -₱9.76 | -2.33% |
| May 18, 2026 | ₱429.00 | ₱437.60 | ₱425.00 | 229K shares | ₱98.63 Million | -₱16.34 | -3.81% |
| May 15, 2026 | ₱446.00 | ₱459.80 | ₱446.00 | 245K shares | ₱110.13 Million | -₱11.11 | -2.49% |
| May 14, 2026 | ₱457.40 | ₱464.80 | ₱456.40 | 105K shares | ₱48.06 Million | -₱6.50 | -1.42% |
| May 13, 2026 | ₱464.00 | ₱467.00 | ₱458.00 | 157K shares | ₱72.73 Million | +₱0.79 | +0.17% |
| May 12, 2026 | ₱463.20 | ₱470.60 | ₱463.00 | 182K shares | ₱84.66 Million | -₱7.69 | -1.66% |
| May 11, 2026 | ₱471.00 | ₱482.80 | ₱471.00 | 246K shares | ₱116.62 Million | +₱0.99 | +0.21% |
| May 08, 2026 | ₱470.00 | ₱482.80 | ₱470.00 | 122K shares | ₱57.70 Million | -₱10.76 | -2.29% |
| May 07, 2026 | ₱481.00 | ₱490.00 | ₱477.00 | 131K shares | ₱63.35 Million | +₱2.60 | +0.54% |
| May 06, 2026 | ₱478.40 | ₱482.40 | ₱474.60 | 178K shares | ₱84.88 Million | +₱8.56 | +1.79% |
| May 05, 2026 | ₱470.00 | ₱480.60 | ₱470.00 | 65K shares | ₱31.03 Million | -₱2.21 | -0.47% |
| May 04, 2026 | ₱472.20 | ₱478.00 | ₱466.40 | 186K shares | ₱87.29 Million | +₱4.63 | +0.98% |
| Apr 30, 2026 | ₱467.60 | ₱478.20 | ₱465.20 | 422K shares | ₱197.92 Million | -₱11.13 | -2.38% |
| Apr 29, 2026 | ₱479.00 | ₱484.20 | ₱473.80 | 62K shares | ₱29.49 Million | +₱6.71 | +1.40% |
| Apr 28, 2026 | ₱472.40 | ₱479.20 | ₱470.20 | 2.54M shares | ₱1.20 Billion | -₱0.61 | -0.13% |
| Apr 27, 2026 | ₱473.00 | ₱490.00 | ₱473.00 | 159K shares | ₱76.38 Million | -₱16.41 | -3.47% |
| Apr 24, 2026 | ₱490.00 | ₱504.00 | ₱486.00 | 151K shares | ₱74.56 Million | -₱14.55 | -2.97% |
| Apr 23, 2026 | ₱505.00 | ₱509.50 | ₱504.50 | 134K shares | ₱67.65 Million | -₱1.97 | -0.39% |
| Apr 22, 2026 | ₱507.00 | ₱520.00 | ₱506.50 | 92K shares | ₱46.97 Million | -₱3.50 | -0.69% |
| Apr 21, 2026 | ₱510.50 | ₱515.00 | ₱507.50 | 110K shares | ₱56.15 Million | +₱0.51 | +0.10% |
| Apr 20, 2026 | ₱510.00 | ₱521.50 | ₱510.00 | 139K shares | ₱71.50 Million | +₱7.60 | +1.49% |
| Apr 17, 2026 | ₱502.50 | ₱520.00 | ₱502.50 | 273K shares | ₱138.67 Million | -₱11.26 | -2.24% |
| Apr 16, 2026 | ₱514.00 | ₱532.00 | ₱514.00 | 186K shares | ₱96.47 Million | -₱10.79 | -2.10% |
| Apr 15, 2026 | ₱525.00 | ₱537.00 | ₱523.50 | 118K shares | ₱62.63 Million | -₱4.46 | -0.85% |
| Apr 14, 2026 | ₱529.50 | ₱541.00 | ₱527.00 | 136K shares | ₱72.29 Million | -₱14.14 | -2.67% |
| Apr 13, 2026 | ₱544.00 | ₱544.00 | ₱515.00 | 309K shares | ₱166.82 Million | +₱0.98 | +0.18% |
| Apr 10, 2026 | ₱543.00 | ₱549.00 | ₱535.00 | 184K shares | ₱99.97 Million | +₱2.50 | +0.46% |
| Apr 08, 2026 | ₱540.50 | ₱542.50 | ₱536.00 | 245K shares | ₱132.19 Million | +₱3.51 | +0.65% |
| Apr 07, 2026 | ₱537.00 | ₱537.00 | ₱522.00 | 262K shares | ₱138.71 Million | +₱15.41 | +2.87% |
| Apr 06, 2026 | ₱522.00 | ₱525.50 | ₱520.00 | 214K shares | ₱111.91 Million | -₱11.75 | -2.25% |
| Apr 01, 2026 | ₱534.00 | ₱534.00 | ₱506.50 | 306K shares | ₱160.86 Million | +₱32.36 | +6.06% |
| Mar 31, 2026 | ₱503.50 | ₱505.50 | ₱495.00 | 385K shares | ₱193.94 Million | +₱3.52 | +0.70% |
| Mar 30, 2026 | ₱500.00 | ₱502.00 | ₱488.00 | 378K shares | ₱186.78 Million | -₱4.95 | -0.99% |
| Mar 27, 2026 | ₱505.00 | ₱511.50 | ₱503.00 | 218K shares | ₱110.34 Million | +₱1.52 | +0.30% |
| Mar 26, 2026 | ₱503.50 | ₱511.50 | ₱503.00 | 106K shares | ₱53.23 Million | -₱9.31 | -1.85% |
| Mar 25, 2026 | ₱513.00 | ₱517.50 | ₱496.00 | 231K shares | ₱118.11 Million | +₱24.06 | +4.69% |
| Mar 24, 2026 | ₱490.00 | ₱503.00 | ₱485.80 | 191K shares | ₱93.42 Million | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱490.00 | ₱508.00 | ₱481.00 | 405K shares | ₱199.21 Million | -₱22.88 | -4.67% |
| Mar 19, 2026 | ₱514.00 | ₱522.00 | ₱505.50 | 458K shares | ₱235.37 Million | -₱10.79 | -2.10% |
| Mar 18, 2026 | ₱525.00 | ₱525.00 | ₱510.00 | 180K shares | ₱94.14 Million | +₱15.44 | +2.94% |
| Mar 17, 2026 | ₱510.00 | ₱525.00 | ₱509.50 | 219K shares | ₱112.89 Million | -₱1.02 | -0.20% |
| Mar 16, 2026 | ₱511.00 | ₱520.50 | ₱504.00 | 231K shares | ₱118.40 Million | -₱11.70 | -2.29% |
| Mar 13, 2026 | ₱523.00 | ₱535.00 | ₱522.50 | 137K shares | ₱71.87 Million | -₱11.72 | -2.24% |
| Mar 12, 2026 | ₱535.00 | ₱535.00 | ₱520.00 | 410K shares | ₱217.36 Million | +₱13.86 | +2.59% |
| Mar 11, 2026 | ₱521.50 | ₱525.50 | ₱518.00 | 169K shares | ₱88.21 Million | +₱5.58 | +1.07% |
| Mar 10, 2026 | ₱516.00 | ₱530.50 | ₱511.00 | 550K shares | ₱287.17 Million | +₱15.43 | +2.99% |
| Mar 09, 2026 | ₱501.00 | ₱514.50 | ₱500.50 | 651K shares | ₱328.39 Million | -₱34.47 | -6.88% |
| Mar 06, 2026 | ₱538.00 | ₱559.50 | ₱529.00 | 619K shares | ₱332.85 Million | -₱2.96 | -0.55% |
| Mar 05, 2026 | ₱541.00 | ₱552.50 | ₱539.00 | 382K shares | ₱207.08 Million | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱541.00 | ₱560.00 | ₱541.00 | 585K shares | ₱319.02 Million | -₱14.61 | -2.70% |
| Mar 03, 2026 | ₱556.00 | ₱572.00 | ₱555.00 | 231K shares | ₱129.44 Million | -₱6.89 | -1.24% |
| Mar 02, 2026 | ₱563.00 | ₱581.00 | ₱563.00 | 514K shares | ₱292.62 Million | -₱34.74 | -6.17% |
| Feb 27, 2026 | ₱600.00 | ₱600.00 | ₱576.50 | 1.27M shares | ₱756.56 Million | +₱15.90 | +2.65% |
| Feb 26, 2026 | ₱584.50 | ₱585.00 | ₱570.00 | 442K shares | ₱257.00 Million | +₱10.17 | +1.74% |
| Feb 25, 2026 | ₱574.50 | ₱577.00 | ₱557.00 | 380K shares | ₱216.54 Million | -₱2.47 | -0.43% |
| Feb 24, 2026 | ₱577.00 | ₱583.00 | ₱570.00 | 484K shares | ₱279.24 Million | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱577.00 | ₱577.50 | ₱567.00 | 802K shares | ₱459.97 Million | +₱9.12 | +1.58% |
| Feb 20, 2026 | ₱568.00 | ₱570.00 | ₱562.50 | 400K shares | ₱227.18 Million | -₱0.51 | -0.09% |
| Feb 19, 2026 | ₱568.50 | ₱569.00 | ₱560.50 | 162K shares | ₱91.54 Million | -₱1.02 | -0.18% |
| Feb 18, 2026 | ₱569.50 | ₱569.50 | ₱550.50 | 207K shares | ₱117.23 Million | +₱9.68 | +1.70% |
| Feb 16, 2026 | ₱560.00 | ₱560.00 | ₱538.50 | 130K shares | ₱71.07 Million | +₱8.62 | +1.54% |
| Feb 13, 2026 | ₱551.50 | ₱567.00 | ₱550.00 | 279K shares | ₱154.83 Million | -₱8.38 | -1.52% |
| Feb 12, 2026 | ₱560.00 | ₱566.50 | ₱555.50 | 235K shares | ₱131.62 Million | -₱6.89 | -1.23% |
| Feb 11, 2026 | ₱567.00 | ₱573.00 | ₱560.00 | 406K shares | ₱231.08 Million | -₱4.48 | -0.79% |
| Feb 10, 2026 | ₱571.50 | ₱571.50 | ₱552.00 | 706K shares | ₱400.14 Million | +₱23.95 | +4.19% |
| Feb 09, 2026 | ₱548.50 | ₱549.00 | ₱532.00 | 423K shares | ₱230.87 Million | +₱9.16 | +1.67% |
| Feb 06, 2026 | ₱539.50 | ₱539.50 | ₱522.00 | 316K shares | ₱168.44 Million | +₱16.99 | +3.15% |
| Feb 05, 2026 | ₱523.00 | ₱524.50 | ₱518.00 | 209K shares | ₱108.91 Million | +₱3.03 | +0.58% |
| Feb 04, 2026 | ₱520.00 | ₱526.00 | ₱515.00 | 320K shares | ₱166.38 Million | -₱1.98 | -0.38% |
| Feb 03, 2026 | ₱522.00 | ₱526.00 | ₱516.00 | 153K shares | ₱79.89 Million | +₱7.62 | +1.46% |
| Feb 02, 2026 | ₱514.50 | ₱524.00 | ₱514.00 | 226K shares | ₱117.15 Million | +₱8.64 | +1.68% |
| Jan 30, 2026 | ₱506.00 | ₱525.00 | ₱506.00 | 528K shares | ₱268.36 Million | -₱19.23 | -3.80% |
| Jan 29, 2026 | ₱526.00 | ₱539.50 | ₱526.00 | 264K shares | ₱139.33 Million | -₱14.57 | -2.77% |
| Jan 28, 2026 | ₱541.00 | ₱541.00 | ₱529.00 | 399K shares | ₱213.50 Million | +₱12.28 | +2.27% |
| Jan 27, 2026 | ₱529.00 | ₱534.00 | ₱509.00 | 476K shares | ₱251.44 Million | +₱19.15 | +3.62% |
| Jan 26, 2026 | ₱510.50 | ₱521.00 | ₱505.00 | 286K shares | ₱145.66 Million | -₱14.09 | -2.76% |
| Jan 23, 2026 | ₱525.00 | ₱533.00 | ₱525.00 | 163K shares | ₱85.76 Million | -₱8.87 | -1.69% |
| Jan 22, 2026 | ₱534.00 | ₱536.50 | ₱522.00 | 237K shares | ₱126.39 Million | +₱11.21 | +2.10% |
| Jan 21, 2026 | ₱523.00 | ₱538.50 | ₱521.00 | 484K shares | ₱255.26 Million | -₱12.71 | -2.43% |
| Jan 20, 2026 | ₱536.00 | ₱539.00 | ₱533.00 | 395K shares | ₱211.53 Million | -₱7.88 | -1.47% |
| Jan 19, 2026 | ₱544.00 | ₱547.50 | ₱540.00 | 388K shares | ₱211.15 Million | +₱2.01 | +0.37% |
| Jan 16, 2026 | ₱542.00 | ₱547.00 | ₱534.50 | 689K shares | ₱372.90 Million | +₱0.49 | +0.09% |
| Jan 15, 2026 | ₱541.50 | ₱542.00 | ₱525.50 | 1.40M shares | ₱751.03 Million | +₱22.36 | +4.13% |
| Jan 14, 2026 | ₱520.00 | ₱524.00 | ₱506.50 | 607K shares | ₱314.35 Million | +₱16.48 | +3.17% |
| Jan 13, 2026 | ₱504.00 | ₱508.00 | ₱500.00 | 440K shares | ₱221.91 Million | +₱2.02 | +0.40% |
| Jan 12, 2026 | ₱502.00 | ₱506.00 | ₱487.40 | 385K shares | ₱193.22 Million | +₱13.35 | +2.66% |
| Jan 09, 2026 | ₱489.00 | ₱497.00 | ₱487.80 | 238K shares | ₱116.25 Million | -₱8.85 | -1.81% |
| Jan 08, 2026 | ₱498.00 | ₱499.80 | ₱486.20 | 395K shares | ₱195.93 Million | +₱10.61 | +2.13% |
| 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% |
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
Sep
2026
September 22, 2026
Biggest Daily Loss
₱490.00
(-8.07%)
Single-day loss of -8.07% with ₱39.54 price decrease, the largest percentage drop in this period, with 2.05M shares traded during the decline
Sep
2026
September 17, 2026
Highest Trading Volume
₱508.00
3.49M Shares (₱1.77B total value)
Most actively traded day with 3.49M shares (₱1.77B total value) at ₱508.00 per share, indicating peak investor activity
Jul
2026
July 03, 2026
Biggest Daily Gain
₱480.80
(+6.84%)
Single-day gain of 6.84% with ₱32.89 price increase, the largest percentage rise in this period, with 1.08M shares changing hands
Jun
2026
June 10, 2026
Lowest Price
₱385.00
Lowest price of ₱385.00 recorded, marking the period's minimum valuation, with a -4.94% decline on that day
Feb
2026
February 27, 2026
Highest Price
₱600.00
Peak price of ₱600.00 reached during this period, representing the stock's maximum value, with 1.27M shares traded and +2.65% price movement on that day
Historical Insights
Statistical analysis of AC price movements for the selected period
Long-Term Trend (MA200)
Bullish
AC is trading 0.4% above the 200-day Moving Average (₱490.02). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
AC showed moderate volatility with a standard deviation of 2.32% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from September 28, 2025 to September 28, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, AC recorded 121 positive days, 113 negative days, and 9 unchanged days, resulting in a win rate of 49.8% for the period.
Average Daily Change
+0.02%
The stock demonstrated an average daily change of +0.02%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱215.00
The trading range spread for AC was ₱215.00, 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 ₱385.00 and ₱600.00 over the past 52 weeks for Ayala Corporation, representing a price range of 55.8%. Currently trading at ₱492.00, the stock is 27.8% above its 52-week low and 18.0% below its 52-week high.
How has AC performed year-to-date (YTD)?
Year-to-date in 2026, AC has gained 3.9% from ₱473.60 to ₱492.00 for Ayala Corporation. The stock reached a YTD high of ₱600.00 and a low of ₱385.00.
What is AC's 50-day moving average (MA50)?
The 50-day moving average for Ayala Corporation (AC) is ₱498.08. The stock is currently trading below this level at ₱492.00, which is 1.2% below the 50-day MA.
What is AC's 200-day moving average (MA200)?
The 200-day moving average for Ayala Corporation (AC) is ₱490.02. The stock is currently trading above this key long-term indicator at ₱492.00, which is 0.4% above the 200-day MA.