ALI Stock Price History - Ayala Land, Inc.

Best Day

₱30.30

November 20, 2024

Worst Day

₱18.80

November 14, 2025

Average Volume

15.48M

Daily Average

Most Traded

59.17M

June 30, 2025

Historical price data for ALI stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱19.62	₱19.76	₱19.22	8.09M shares	₱157.53 Million	+₱0.26	+1.34%
Nov 19, 2025	₱19.36	₱19.36	₱18.68	30.22M shares	₱575.79 Million	+₱0.53	+2.76%
Nov 18, 2025	₱18.84	₱19.60	₱18.84	33.43M shares	₱637.13 Million	-₱0.54	-2.89%
Nov 17, 2025	₱19.40	₱19.58	₱18.92	15.27M shares	₱295.50 Million	+₱0.62	+3.19%
Nov 14, 2025	₱18.80	₱19.54	₱18.80	18.68M shares	₱355.49 Million	-₱0.49	-2.59%
Nov 13, 2025	₱19.30	₱19.36	₱19.06	16.86M shares	₱323.89 Million	+₱0.20	+1.05%
Nov 12, 2025	₱19.10	₱19.34	₱18.80	15.50M shares	₱295.56 Million	-₱0.10	-0.52%
Nov 11, 2025	₱19.20	₱19.30	₱18.94	24.82M shares	₱475.18 Million	-₱0.22	-1.13%
Nov 10, 2025	₱19.42	₱20.00	₱19.42	32.01M shares	₱628.23 Million	-₱0.28	-1.42%
Nov 07, 2025	₱19.70	₱20.60	₱19.64	37.22M shares	₱736.86 Million	-₱0.86	-4.37%
Nov 06, 2025	₱20.60	₱20.80	₱20.45	14.12M shares	₱291.14 Million	+₱0.36	+1.73%
Nov 05, 2025	₱20.25	₱20.60	₱19.88	10.67M shares	₱214.83 Million	-₱0.20	-0.98%
Nov 04, 2025	₱20.45	₱20.85	₱20.30	15.58M shares	₱320.66 Million	+₱0.46	+2.25%
Nov 03, 2025	₱20.00	₱20.00	₱18.84	39.21M shares	₱764.35 Million	+₱0.10	+0.50%
Oct 30, 2025	₱19.90	₱20.40	₱19.72	45.20M shares	₱899.21 Million	-₱0.25	-1.24%
Oct 29, 2025	₱20.15	₱21.10	₱20.10	44.60M shares	₱913.95 Million	-₱0.54	-2.66%
Oct 28, 2025	₱20.70	₱21.10	₱20.70	20.60M shares	₱429.19 Million	-₱0.20	-0.96%
Oct 27, 2025	₱20.90	₱21.20	₱20.65	29.78M shares	₱622.03 Million	-₱0.34	-1.65%
Oct 24, 2025	₱21.25	₱21.65	₱21.20	13.99M shares	₱298.75 Million	-₱0.25	-1.16%
Oct 23, 2025	₱21.50	₱21.75	₱21.25	26.71M shares	₱573.67 Million	-₱0.15	-0.69%
Oct 22, 2025	₱21.65	₱22.10	₱21.65	17.80M shares	₱387.40 Million	-₱0.34	-1.59%
Oct 21, 2025	₱22.00	₱22.65	₱21.90	22.60M shares	₱498.96 Million	-₱0.44	-2.00%
Oct 20, 2025	₱22.45	₱22.70	₱22.35	10.06M shares	₱226.03 Million	-₱0.10	-0.44%
Oct 17, 2025	₱22.55	₱22.90	₱22.55	21.60M shares	₱490.12 Million	-₱0.58	-2.59%
Oct 16, 2025	₱23.15	₱23.15	₱22.95	3.83M shares	₱88.41 Million	+₱0.05	+0.22%
Oct 15, 2025	₱23.10	₱23.30	₱22.85	8.30M shares	₱191.38 Million	-₱0.15	-0.65%
Oct 14, 2025	₱23.25	₱23.45	₱22.95	8.92M shares	₱207.07 Million	+₱0.10	+0.43%
Oct 13, 2025	₱23.15	₱23.20	₱22.85	9.16M shares	₱210.94 Million	-₱0.10	-0.43%
Oct 10, 2025	₱23.25	₱23.55	₱23.10	5.60M shares	₱130.37 Million	₱0.00	0.00%
Oct 09, 2025	₱23.25	₱23.65	₱23.15	10.00M shares	₱232.93 Million	-₱0.30	-1.27%
Oct 08, 2025	₱23.55	₱24.15	₱23.55	13.42M shares	₱317.44 Million	-₱0.44	-1.88%
Oct 07, 2025	₱24.00	₱24.00	₱23.60	7.89M shares	₱188.71 Million	+₱0.51	+2.13%
Oct 06, 2025	₱23.50	₱24.20	₱23.30	17.43M shares	₱410.88 Million	-₱0.68	-2.89%
Oct 03, 2025	₱24.20	₱24.30	₱24.05	10.47M shares	₱253.26 Million	+₱0.20	+0.83%
Oct 02, 2025	₱24.00	₱24.35	₱23.95	17.02M shares	₱409.34 Million	-₱0.39	-1.64%
Oct 01, 2025	₱24.40	₱24.60	₱23.80	21.90M shares	₱530.19 Million	+₱0.05	+0.21%
Sep 30, 2025	₱24.35	₱25.25	₱24.10	29.76M shares	₱726.84 Million	-₱0.87	-3.56%
Sep 29, 2025	₱25.25	₱25.45	₱25.15	3.58M shares	₱90.56 Million	-₱0.15	-0.59%
Sep 26, 2025	₱25.40	₱25.95	₱25.30	10.95M shares	₱278.45 Million	-₱0.59	-2.31%
Sep 25, 2025	₱26.00	₱26.35	₱25.70	10.09M shares	₱262.13 Million	-₱0.59	-2.26%
Sep 24, 2025	₱26.60	₱26.60	₱26.25	4.36M shares	₱115.17 Million	+₱0.30	+1.14%
Sep 23, 2025	₱26.30	₱26.65	₱26.15	12.38M shares	₱325.16 Million	-₱0.25	-0.94%
Sep 22, 2025	₱26.55	₱27.05	₱26.30	13.12M shares	₱347.57 Million	-₱0.39	-1.48%
Sep 19, 2025	₱26.95	₱27.40	₱26.85	29.92M shares	₱806.89 Million	₱0.00	0.00%
Sep 18, 2025	₱26.95	₱27.75	₱26.55	19.49M shares	₱524.95 Million	-₱0.78	-2.88%
Sep 17, 2025	₱27.75	₱28.25	₱27.40	10.72M shares	₱297.22 Million	-₱0.64	-2.29%
Sep 16, 2025	₱28.40	₱28.45	₱27.95	6.19M shares	₱174.41 Million	+₱0.46	+1.61%
Sep 15, 2025	₱27.95	₱28.75	₱27.85	14.06M shares	₱394.39 Million	-₱0.92	-3.29%
Sep 12, 2025	₱28.90	₱29.45	₱28.65	8.51M shares	₱245.76 Million	-₱0.59	-2.03%
Sep 11, 2025	₱29.50	₱29.80	₱29.20	8.94M shares	₱263.62 Million	-₱0.40	-1.34%
Sep 10, 2025	₱29.90	₱29.95	₱29.00	21.24M shares	₱633.94 Million	+₱0.61	+2.05%
Sep 09, 2025	₱29.30	₱29.30	₱28.25	19.00M shares	₱552.37 Million	+₱1.14	+3.90%
Sep 08, 2025	₱28.20	₱28.80	₱28.10	11.19M shares	₱316.31 Million	-₱0.68	-2.42%
Sep 05, 2025	₱28.90	₱28.90	₱28.05	6.22M shares	₱176.86 Million	+₱0.61	+2.12%
Sep 04, 2025	₱28.30	₱28.45	₱27.75	8.97M shares	₱252.10 Million	+₱0.46	+1.62%
Sep 03, 2025	₱27.85	₱28.70	₱27.65	8.25M shares	₱230.00 Million	-₱0.82	-2.96%
Sep 02, 2025	₱28.70	₱28.85	₱27.90	12.40M shares	₱354.23 Million	+₱0.20	+0.70%
Sep 01, 2025	₱28.50	₱28.70	₱28.15	9.32M shares	₱265.43 Million	+₱0.51	+1.79%
Aug 29, 2025	₱28.00	₱28.55	₱27.85	17.13M shares	₱480.31 Million	-₱0.15	-0.53%
Aug 28, 2025	₱28.15	₱29.05	₱28.15	9.25M shares	₱263.65 Million	-₱0.92	-3.26%
Aug 27, 2025	₱29.10	₱29.45	₱28.15	27.11M shares	₱788.20 Million	+₱0.61	+2.11%
Aug 26, 2025	₱28.50	₱28.50	₱27.35	43.49M shares	₱1.23 Billion	+₱1.47	+5.17%
Aug 22, 2025	₱27.10	₱27.20	₱26.70	4.60M shares	₱124.55 Million	+₱0.61	+2.26%
Aug 20, 2025	₱26.50	₱26.75	₱26.00	6.14M shares	₱162.45 Million	+₱0.46	+1.73%
Aug 19, 2025	₱26.05	₱26.55	₱26.05	6.26M shares	₱164.15 Million	-₱0.25	-0.95%
Aug 18, 2025	₱26.30	₱26.65	₱26.10	8.77M shares	₱230.95 Million	-₱0.05	-0.19%
Aug 15, 2025	₱26.35	₱26.80	₱26.20	11.28M shares	₱297.11 Million	-₱0.40	-1.50%
Aug 14, 2025	₱26.75	₱27.65	₱26.75	9.05M shares	₱245.67 Million	-₱0.39	-1.47%
Aug 13, 2025	₱27.15	₱27.35	₱26.90	7.49M shares	₱203.16 Million	-₱0.05	-0.18%
Aug 12, 2025	₱27.20	₱27.35	₱27.00	5.96M shares	₱161.92 Million	₱0.00	0.00%
Aug 11, 2025	₱27.20	₱27.30	₱26.85	6.35M shares	₱172.43 Million	-₱0.15	-0.55%
Aug 08, 2025	₱27.35	₱27.35	₱26.45	9.58M shares	₱260.55 Million	+₱0.77	+2.82%
Aug 07, 2025	₱26.60	₱26.65	₱25.75	5.33M shares	₱141.16 Million	+₱0.41	+1.53%
Aug 06, 2025	₱26.20	₱27.35	₱26.15	10.83M shares	₱290.28 Million	-₱0.68	-2.60%
Aug 05, 2025	₱26.90	₱27.10	₱26.30	8.90M shares	₱239.19 Million	+₱0.30	+1.13%
Aug 04, 2025	₱26.60	₱26.60	₱25.20	13.07M shares	₱345.18 Million	+₱1.48	+5.56%
Aug 01, 2025	₱25.20	₱25.30	₱24.60	4.19M shares	₱104.91 Million	+₱0.20	+0.80%
Jul 31, 2025	₱25.00	₱25.40	₱24.75	10.39M shares	₱260.05 Million	-₱0.78	-3.10%
Jul 30, 2025	₱25.80	₱26.15	₱25.05	4.58M shares	₱117.55 Million	+₱0.61	+2.38%
Jul 29, 2025	₱25.20	₱25.75	₱25.00	15.10M shares	₱380.92 Million	-₱0.49	-1.95%
Jul 28, 2025	₱25.70	₱26.20	₱25.65	5.29M shares	₱136.14 Million	-₱0.15	-0.58%
Jul 25, 2025	₱25.85	₱26.50	₱25.65	11.16M shares	₱288.99 Million	-₱0.73	-2.82%
Jul 24, 2025	₱26.60	₱26.75	₱26.35	4.22M shares	₱112.04 Million	+₱0.10	+0.38%
Jul 23, 2025	₱26.50	₱27.05	₱26.10	10.21M shares	₱272.31 Million	+₱0.20	+0.76%
Jul 22, 2025	₱26.30	₱26.50	₱25.65	12.22M shares	₱319.82 Million	+₱0.56	+2.14%
Jul 21, 2025	₱25.75	₱26.40	₱25.70	13.79M shares	₱356.32 Million	-₱0.20	-0.77%
Jul 18, 2025	₱25.95	₱26.05	₱25.50	11.87M shares	₱307.34 Million	-₱0.20	-0.76%
Jul 17, 2025	₱26.15	₱26.25	₱25.80	8.60M shares	₱223.95 Million	-₱0.20	-0.76%
Jul 16, 2025	₱26.35	₱26.90	₱25.95	16.90M shares	₱443.05 Million	-₱0.54	-2.04%
Jul 15, 2025	₱26.90	₱27.75	₱26.70	11.98M shares	₱323.26 Million	-₱0.30	-1.10%
Jul 14, 2025	₱27.20	₱27.50	₱27.00	8.27M shares	₱225.13 Million	₱0.00	0.00%
Jul 11, 2025	₱27.20	₱27.60	₱26.85	16.67M shares	₱453.04 Million	-₱0.15	-0.55%
Jul 10, 2025	₱27.35	₱28.15	₱27.35	22.56M shares	₱626.06 Million	-₱0.92	-3.36%
Jul 09, 2025	₱28.30	₱28.30	₱27.50	22.96M shares	₱645.55 Million	+₱0.61	+2.17%
Jul 08, 2025	₱27.70	₱28.00	₱27.30	33.07M shares	₱914.45 Million	-₱0.10	-0.36%
Jul 07, 2025	₱27.80	₱27.80	₱26.70	13.18M shares	₱360.49 Million	+₱0.61	+2.21%
Jul 04, 2025	₱27.20	₱27.65	₱27.00	17.16M shares	₱467.96 Million	-₱0.68	-2.51%
Jul 03, 2025	₱27.90	₱28.35	₱27.50	37.04M shares	₱1.04 Billion	-₱0.44	-1.59%
Jul 02, 2025	₱28.35	₱28.35	₱27.65	32.15M shares	₱905.22 Million	+₱0.46	+1.61%
Jul 01, 2025	₱27.90	₱27.90	₱26.75	41.95M shares	₱1.16 Billion	+₱0.93	+3.33%
Jun 30, 2025	₱27.00	₱27.35	₱26.00	59.17M shares	₱1.59 Billion	+₱1.26	+4.65%
Jun 27, 2025	₱25.80	₱25.85	₱24.65	34.49M shares	₱879.44 Million	+₱1.20	+4.67%
Jun 26, 2025	₱24.65	₱24.70	₱23.70	27.23M shares	₱663.64 Million	+₱0.99	+4.01%
Jun 25, 2025	₱23.70	₱23.75	₱23.20	8.57M shares	₱202.39 Million	+₱0.67	+2.82%
Jun 24, 2025	₱23.05	₱23.45	₱22.90	10.51M shares	₱242.46 Million	+₱0.25	+1.10%
Jun 23, 2025	₱22.80	₱22.80	₱22.25	11.16M shares	₱251.35 Million	-₱0.15	-0.65%
Jun 20, 2025	₱22.95	₱23.60	₱22.95	32.21M shares	₱741.69 Million	-₱0.73	-3.16%
Jun 19, 2025	₱23.70	₱23.95	₱23.35	4.79M shares	₱112.78 Million	+₱0.05	+0.21%
Jun 18, 2025	₱23.65	₱23.90	₱23.50	7.01M shares	₱166.06 Million	₱0.00	0.00%
Jun 17, 2025	₱23.65	₱23.90	₱23.65	8.25M shares	₱195.95 Million	+₱0.10	+0.42%
Jun 16, 2025	₱23.55	₱23.95	₱23.55	5.27M shares	₱124.69 Million	-₱0.77	-3.29%
Jun 13, 2025	₱24.35	₱24.60	₱23.95	22.89M shares	₱554.87 Million	+₱0.41	+1.67%
Jun 11, 2025	₱23.95	₱23.95	₱23.50	5.59M shares	₱133.31 Million	+₱0.30	+1.27%
Jun 10, 2025	₱23.65	₱24.05	₱23.25	9.31M shares	₱219.82 Million	-₱0.30	-1.25%
Jun 09, 2025	₱23.95	₱24.30	₱23.50	7.66M shares	₱182.26 Million	-₱0.30	-1.24%
Jun 05, 2025	₱24.25	₱24.25	₱24.25	13.07M shares	₱317.05 Million	+₱0.35	+1.46%
Jun 04, 2025	₱23.90	₱23.90	₱23.60	5.72M shares	₱136.29 Million	+₱0.15	+0.63%
Jun 03, 2025	₱23.75	₱23.85	₱23.35	11.62M shares	₱275.45 Million	+₱0.25	+1.06%
Jun 02, 2025	₱23.50	₱23.50	₱22.95	8.64M shares	₱201.54 Million	+₱0.51	+2.17%
May 30, 2025	₱23.00	₱23.80	₱23.00	29.80M shares	₱687.38 Million	-₱0.63	-2.75%
May 29, 2025	₱23.65	₱24.10	₱23.65	4.56M shares	₱108.36 Million	-₱0.35	-1.46%
May 28, 2025	₱24.00	₱24.25	₱23.75	14.52M shares	₱349.56 Million	+₱0.15	+0.63%
May 27, 2025	₱23.85	₱23.90	₱23.40	13.89M shares	₱330.51 Million	+₱0.41	+1.71%
May 26, 2025	₱23.45	₱23.45	₱22.90	8.22M shares	₱190.49 Million	+₱0.15	+0.64%
May 23, 2025	₱23.30	₱23.30	₱22.70	8.80M shares	₱202.70 Million	+₱0.72	+3.10%
May 22, 2025	₱22.60	₱22.80	₱22.55	16.44M shares	₱371.73 Million	-₱0.39	-1.74%
May 21, 2025	₱23.00	₱23.15	₱22.70	9.15M shares	₱210.13 Million	₱0.00	0.00%
May 20, 2025	₱23.00	₱23.15	₱22.50	13.09M shares	₱298.96 Million	+₱0.10	+0.44%
May 19, 2025	₱22.90	₱23.40	₱22.90	13.27M shares	₱305.71 Million	-₱0.49	-2.14%
May 16, 2025	₱23.40	₱23.65	₱23.00	40.95M shares	₱946.71 Million	+₱0.51	+2.18%
May 15, 2025	₱22.90	₱23.40	₱22.85	16.45M shares	₱378.91 Million	-₱0.58	-2.55%
May 14, 2025	₱23.50	₱23.70	₱22.75	25.46M shares	₱594.32 Million	+₱1.04	+4.44%
May 13, 2025	₱22.50	₱23.05	₱22.50	49.62M shares	₱1.12 Billion	-₱0.34	-1.53%
May 09, 2025	₱22.85	₱23.65	₱22.80	42.23M shares	₱967.96 Million	-₱0.58	-2.56%
May 08, 2025	₱23.45	₱24.20	₱23.30	19.51M shares	₱458.43 Million	-₱0.54	-2.29%
May 07, 2025	₱24.00	₱24.65	₱24.00	18.36M shares	₱443.53 Million	-₱0.30	-1.23%
May 06, 2025	₱24.30	₱24.90	₱24.00	12.75M shares	₱310.59 Million	-₱0.15	-0.61%
May 05, 2025	₱24.45	₱24.95	₱24.45	6.06M shares	₱149.64 Million	-₱0.25	-1.01%
May 02, 2025	₱24.70	₱25.40	₱24.70	9.00M shares	₱225.38 Million	-₱0.35	-1.40%
Apr 30, 2025	₱25.05	₱25.30	₱24.30	17.20M shares	₱429.31 Million	+₱0.88	+3.51%
Apr 29, 2025	₱24.20	₱25.10	₱24.20	12.95M shares	₱316.69 Million	-₱0.73	-3.01%
Apr 28, 2025	₱24.95	₱25.70	₱24.95	13.49M shares	₱341.43 Million	-₱0.34	-1.38%
Apr 25, 2025	₱25.30	₱25.30	₱24.65	24.52M shares	₱613.31 Million	+₱0.61	+2.43%
Apr 24, 2025	₱24.70	₱24.75	₱24.55	12.08M shares	₱297.87 Million	+₱0.10	+0.41%
Apr 23, 2025	₱24.60	₱24.60	₱24.20	18.55M shares	₱453.58 Million	+₱0.20	+0.82%
Apr 22, 2025	₱24.40	₱24.40	₱23.80	12.54M shares	₱303.10 Million	+₱0.46	+1.88%
Apr 21, 2025	₱23.95	₱24.25	₱23.55	16.36M shares	₱392.75 Million	+₱0.25	+1.05%
Apr 16, 2025	₱23.70	₱23.80	₱23.55	11.76M shares	₱278.66 Million	-₱0.25	-1.04%
Apr 15, 2025	₱23.95	₱23.95	₱23.35	11.68M shares	₱277.75 Million	+₱0.15	+0.63%
Apr 14, 2025	₱23.80	₱23.80	₱22.80	12.82M shares	₱299.69 Million	+₱1.10	+4.62%
Apr 11, 2025	₱22.75	₱22.90	₱22.35	11.02M shares	₱250.23 Million	-₱0.25	-1.09%
Apr 10, 2025	₱23.00	₱23.10	₱22.50	24.75M shares	₱564.74 Million	+₱0.51	+2.22%
Apr 08, 2025	₱22.50	₱22.70	₱22.10	15.39M shares	₱344.33 Million	₱0.00	0.00%
Apr 07, 2025	₱22.50	₱22.70	₱21.90	13.06M shares	₱292.01 Million	-₱1.14	-5.06%
Apr 04, 2025	₱23.70	₱23.70	₱22.90	9.33M shares	₱217.88 Million	-₱0.05	-0.21%
Apr 03, 2025	₱23.75	₱23.75	₱23.00	7.44M shares	₱174.14 Million	-₱0.15	-0.63%
Apr 02, 2025	₱23.90	₱23.90	₱22.55	19.17M shares	₱450.39 Million	+₱0.93	+3.91%
Mar 31, 2025	₱23.00	₱23.00	₱21.80	7.56M shares	₱172.41 Million	+₱0.72	+3.14%
Mar 28, 2025	₱22.30	₱22.30	₱21.60	9.78M shares	₱216.40 Million	+₱0.62	+2.76%
Mar 27, 2025	₱21.70	₱22.20	₱21.35	15.35M shares	₱333.11 Million	-₱0.25	-1.14%
Mar 26, 2025	₱21.95	₱22.20	₱21.85	10.25M shares	₱225.34 Million	-₱0.30	-1.35%
Mar 25, 2025	₱22.25	₱22.25	₱22.05	8.70M shares	₱192.93 Million	₱0.00	0.00%
Mar 24, 2025	₱22.25	₱22.65	₱21.95	13.12M shares	₱290.15 Million	-₱0.44	-1.98%
Mar 21, 2025	₱22.70	₱22.70	₱22.00	17.63M shares	₱395.06 Million	+₱0.20	+0.89%
Mar 20, 2025	₱22.50	₱22.50	₱22.30	6.31M shares	₱141.69 Million	+₱0.25	+1.12%
Mar 19, 2025	₱22.25	₱22.40	₱22.10	12.43M shares	₱276.24 Million	-₱0.05	-0.22%
Mar 18, 2025	₱22.30	₱22.45	₱22.05	7.29M shares	₱161.94 Million	+₱0.15	+0.68%
Mar 17, 2025	₱22.15	₱22.40	₱22.00	7.82M shares	₱173.34 Million	-₱0.15	-0.67%
Mar 14, 2025	₱22.30	₱22.30	₱21.70	17.34M shares	₱382.76 Million	+₱0.67	+3.00%
Mar 13, 2025	₱21.65	₱22.40	₱21.55	32.95M shares	₱719.48 Million	-₱0.63	-2.91%
Mar 12, 2025	₱22.30	₱22.30	₱21.75	17.78M shares	₱391.99 Million	+₱0.25	+1.13%
Mar 11, 2025	₱22.05	₱23.05	₱21.90	37.84M shares	₱842.19 Million	-₱1.36	-6.17%
Mar 10, 2025	₱23.50	₱23.65	₱23.10	11.14M shares	₱261.55 Million	+₱0.05	+0.21%
Mar 07, 2025	₱23.45	₱23.45	₱22.45	17.44M shares	₱399.60 Million	₱0.00	0.00%
Mar 06, 2025	₱23.45	₱23.60	₱22.80	14.51M shares	₱337.65 Million	+₱0.20	+0.86%
Mar 05, 2025	₱23.25	₱23.45	₱22.20	25.35M shares	₱584.48 Million	+₱1.43	+6.16%
Mar 04, 2025	₱21.90	₱22.35	₱20.90	16.10M shares	₱350.00 Million	+₱0.25	+1.15%
Mar 03, 2025	₱21.65	₱22.20	₱21.50	20.02M shares	₱433.45 Million	-₱0.05	-0.23%
Feb 28, 2025	₱21.70	₱22.60	₱21.70	49.33M shares	₱1.08 Billion	-₱0.72	-3.34%
Feb 27, 2025	₱22.45	₱22.95	₱22.25	28.09M shares	₱631.55 Million	-₱0.05	-0.22%
Feb 26, 2025	₱22.50	₱23.10	₱22.45	17.79M shares	₱402.60 Million	-₱0.39	-1.75%
Feb 25, 2025	₱22.90	₱23.10	₱22.50	16.31M shares	₱370.85 Million	₱0.00	0.00%
Feb 24, 2025	₱22.90	₱23.45	₱22.90	24.44M shares	₱566.59 Million	-₱0.20	-0.87%
Feb 21, 2025	₱23.10	₱23.30	₱22.85	23.10M shares	₱532.51 Million	+₱0.30	+1.32%
Feb 20, 2025	₱22.80	₱24.55	₱22.60	31.38M shares	₱720.33 Million	-₱1.84	-8.06%
Feb 19, 2025	₱24.80	₱24.80	₱23.80	9.68M shares	₱236.03 Million	+₱1.32	+5.31%
Feb 18, 2025	₱23.55	₱23.95	₱22.75	15.43M shares	₱364.48 Million	+₱1.21	+5.13%
Feb 17, 2025	₱22.40	₱23.50	₱22.40	23.16M shares	₱524.84 Million	-₱0.82	-3.66%
Feb 14, 2025	₱23.25	₱24.20	₱23.05	13.30M shares	₱311.02 Million	-₱0.87	-3.73%
Feb 13, 2025	₱24.15	₱24.35	₱23.95	6.56M shares	₱158.30 Million	-₱0.05	-0.21%
Feb 12, 2025	₱24.20	₱24.25	₱24.00	2.68M shares	₱64.75 Million	+₱0.20	+0.83%
Feb 11, 2025	₱24.00	₱24.50	₱23.55	10.13M shares	₱242.41 Million	-₱0.49	-2.04%
Feb 10, 2025	₱24.50	₱25.10	₱24.25	15.07M shares	₱370.98 Million	-₱0.49	-2.00%
Feb 07, 2025	₱25.00	₱25.40	₱24.95	12.98M shares	₱324.73 Million	-₱0.35	-1.38%
Feb 06, 2025	₱25.35	₱25.90	₱25.25	11.91M shares	₱302.26 Million	-₱0.54	-2.12%
Feb 05, 2025	₱25.90	₱25.90	₱24.70	17.23M shares	₱443.14 Million	+₱1.37	+5.28%
Feb 04, 2025	₱24.60	₱24.75	₱24.25	9.02M shares	₱220.93 Million	+₱0.62	+2.50%
Feb 03, 2025	₱24.00	₱24.55	₱23.70	35.29M shares	₱850.16 Million	+₱1.83	+7.62%
Jan 31, 2025	₱22.30	₱24.30	₱22.30	42.99M shares	₱982.20 Million	-₱2.00	-8.98%
Jan 30, 2025	₱24.50	₱24.95	₱24.15	10.24M shares	₱250.57 Million	-₱0.15	-0.61%
Jan 28, 2025	₱24.65	₱24.90	₱24.50	6.95M shares	₱171.09 Million	₱0.00	0.00%
Jan 27, 2025	₱24.65	₱25.55	₱24.40	10.94M shares	₱271.89 Million	-₱0.54	-2.18%
Jan 24, 2025	₱25.20	₱25.75	₱25.20	3.98M shares	₱100.51 Million	-₱0.39	-1.56%
Jan 23, 2025	₱25.60	₱25.70	₱25.15	5.06M shares	₱128.42 Million	+₱0.10	+0.39%
Jan 22, 2025	₱25.50	₱26.00	₱25.50	8.92M shares	₱229.05 Million	₱0.00	0.00%
Jan 21, 2025	₱25.50	₱25.50	₱25.10	6.52M shares	₱165.20 Million	+₱0.25	+0.99%
Jan 20, 2025	₱25.25	₱25.85	₱25.25	9.60M shares	₱243.40 Million	-₱0.54	-2.13%
Jan 17, 2025	₱25.80	₱26.00	₱25.15	10.71M shares	₱272.86 Million	+₱0.05	+0.19%
Jan 16, 2025	₱25.75	₱26.60	₱25.75	12.84M shares	₱335.66 Million	-₱0.44	-1.72%
Jan 15, 2025	₱26.20	₱26.50	₱25.65	10.59M shares	₱275.28 Million	+₱0.72	+2.75%
Jan 14, 2025	₱25.50	₱25.70	₱25.25	20.68M shares	₱527.37 Million	+₱0.25	+0.99%
Jan 13, 2025	₱25.25	₱26.50	₱25.25	13.23M shares	₱337.26 Million	-₱1.19	-4.72%
Jan 10, 2025	₱26.50	₱26.55	₱25.90	4.81M shares	₱126.07 Million	₱0.00	0.00%
Jan 09, 2025	₱26.50	₱26.50	₱26.05	4.42M shares	₱116.46 Million	+₱0.10	+0.38%
Jan 08, 2025	₱26.40	₱26.50	₱25.90	6.29M shares	₱165.22 Million	+₱0.30	+1.15%
Jan 07, 2025	₱26.10	₱27.10	₱25.90	21.57M shares	₱565.84 Million	-₱0.87	-3.33%
Jan 06, 2025	₱27.00	₱27.15	₱26.75	5.87M shares	₱158.01 Million	+₱0.05	+0.19%
Jan 03, 2025	₱26.95	₱27.00	₱26.35	5.92M shares	₱159.05 Million	+₱0.56	+2.08%
Jan 02, 2025	₱26.40	₱26.40	₱25.70	7.20M shares	₱187.65 Million	+₱0.20	+0.76%
Dec 27, 2024	₱26.20	₱26.50	₱25.80	11.55M shares	₱301.56 Million	-₱0.30	-1.13%
Dec 26, 2024	₱26.50	₱26.75	₱26.00	6.23M shares	₱164.02 Million	+₱0.25	+0.95%
Dec 23, 2024	₱26.25	₱26.25	₱25.10	12.09M shares	₱312.05 Million	+₱1.54	+5.85%
Dec 20, 2024	₱24.80	₱25.50	₱24.55	26.71M shares	₱666.08 Million	-₱0.10	-0.40%
Dec 19, 2024	₱24.90	₱25.55	₱24.85	28.12M shares	₱705.73 Million	-₱1.01	-4.05%
Dec 18, 2024	₱25.95	₱26.25	₱25.85	9.40M shares	₱244.73 Million	+₱0.25	+0.97%
Dec 17, 2024	₱25.70	₱26.25	₱25.55	33.13M shares	₱856.78 Million	-₱0.54	-2.10%
Dec 16, 2024	₱26.25	₱26.80	₱26.25	19.70M shares	₱521.99 Million	-₱0.35	-1.32%
Dec 13, 2024	₱26.60	₱27.00	₱26.50	15.26M shares	₱406.89 Million	-₱0.35	-1.30%
Dec 12, 2024	₱26.95	₱27.30	₱26.55	18.61M shares	₱501.54 Million	-₱0.25	-0.92%
Dec 11, 2024	₱27.20	₱28.20	₱27.20	14.47M shares	₱399.17 Million	-₱0.92	-3.37%
Dec 10, 2024	₱28.15	₱28.50	₱28.05	8.13M shares	₱229.71 Million	₱0.00	0.00%
Dec 09, 2024	₱28.15	₱28.70	₱28.00	12.14M shares	₱341.51 Million	-₱0.25	-0.88%
Dec 06, 2024	₱28.40	₱29.10	₱28.30	11.25M shares	₱320.11 Million	-₱0.59	-2.07%
Dec 05, 2024	₱29.00	₱29.80	₱28.85	8.53M shares	₱248.16 Million	-₱0.68	-2.36%
Dec 04, 2024	₱29.70	₱29.85	₱29.10	10.66M shares	₱315.41 Million	+₱0.56	+1.89%
Dec 03, 2024	₱29.15	₱29.20	₱28.70	12.02M shares	₱348.22 Million	+₱0.15	+0.52%
Dec 02, 2024	₱29.00	₱29.10	₱28.80	9.05M shares	₱262.26 Million	+₱0.41	+1.40%
Nov 29, 2024	₱28.60	₱29.45	₱28.60	14.08M shares	₱406.65 Million	₱0.00	0.00%
Nov 28, 2024	₱28.60	₱29.00	₱28.60	10.74M shares	₱308.56 Million	-₱0.39	-1.38%
Nov 27, 2024	₱29.00	₱29.85	₱28.80	8.17M shares	₱238.78 Million	-₱0.68	-2.36%
Nov 26, 2024	₱29.70	₱30.50	₱29.70	3.84M shares	₱114.72 Million	-₱0.20	-0.67%
Nov 25, 2024	₱29.90	₱30.20	₱29.60	18.49M shares	₱552.25 Million	-₱0.10	-0.33%
Nov 22, 2024	₱30.00	₱30.15	₱29.60	3.99M shares	₱119.35 Million	+₱0.05	+0.17%
Nov 21, 2024	₱29.95	₱30.50	₱29.75	13.42M shares	₱403.70 Million	-₱0.35	-1.16%
Nov 20, 2024	₱30.30	₱30.30	₱29.60	20.50M shares	₱616.34 Million	+₱1.09	+3.59%

Advanced Filters

Narrow down the ALI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of ALI historical performance

The price chart displays ALI closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in ALI price history

Nov

2025

November 14, 2025

Lowest Price

₱18.80

Lowest price of ₱18.80 recorded, marking the period's minimum valuation, with a -2.59% decline on that day

Jun

2025

June 30, 2025

Highest Trading Volume

₱27.00 59.17M Shares (₱1.60B total value)

Most actively traded day with 59.17M shares (₱1.60B total value) at ₱27.00 per share, indicating peak investor activity

Feb

2025

February 03, 2025

Biggest Daily Gain

₱24.00 (+7.62%)

Single-day gain of 7.62% with ₱1.83 price increase, the largest percentage rise in this period, with 35.29M shares changing hands

Jan

2025

January 31, 2025

Biggest Daily Loss

₱22.30 (-8.98%)

Single-day loss of -8.98% with ₱2.00 price decrease, the largest percentage drop in this period, with 42.99M shares traded during the decline

Nov

2024

November 20, 2024

Highest Price

₱30.30

Peak price of ₱30.30 reached during this period, representing the stock's maximum value, with 20.50M shares traded and +3.59% price movement on that day

Historical Insights

Statistical analysis of ALI price movements

Price Volatility

Moderate

ALI showed moderate volatility with a standard deviation of 2.35% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, ALI recorded 103 positive days, 127 negative days, and 15 unchanged days, resulting in a win rate of 42.0% for the period.

Average Daily Change

-0.14%

The stock demonstrated an average daily change of -0.14%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱11.50

The trading range spread for ALI was ₱11.50, 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 ALI by sector and company group

SMPH SM Prime Holdings, Inc. ₱21.40 0.71%

HVN Golden MV Holdings, Inc. ₱729.50 45.90%

RLC Robinsons Land Corporation ₱15.22 0.79%

MEG Megaworld Corporation ₱1.95 -0.51%

HOUSE 8990 Holdings, Inc. ₱10.42 0.00%

DD DoubleDragon Corporation ₱9.54 -2.65%

SLI Sta. Lucia Land, Inc. ₱2.30 0.00%

FLI Filinvest Land, Inc. ₱0.770 0.00%

Historical Price Data FAQs

Common questions about ALI stock price history

What is the ALI stock price history page?

The ALI stock price history page provides comprehensive historical trading data for Ayala Land, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for ALI historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in ALI insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for ALI?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for ALI historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for ALI?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

ALI Stock Price History - Ayala Land, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs