- Stock Price
- Price History
- Dividends
- Dividend History
ALI Stock Price History - Ayala Land, Inc.
Best Day (1Y)
₱29.90
September 10, 2025
Worst Day (1Y)
₱18.80
November 14, 2025
Average Volume (1Y)
16.19M
Daily Average
Most Traded (1Y)
64.55M
November 20, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | ₱21.70 | ₱22.20 | ₱21.65 | 1.98M shares | ₱43.30 Million | -₱0.30 | -1.36% |
| Dec 18, 2025 | ₱22.00 | ₱22.55 | ₱21.80 | 6.73M shares | ₱148.68 Million | -₱0.63 | -2.87% |
| Dec 17, 2025 | ₱22.65 | ₱22.65 | ₱22.40 | 5.09M shares | ₱115.07 Million | -₱0.05 | -0.22% |
| Dec 16, 2025 | ₱22.70 | ₱22.85 | ₱22.15 | 28.27M shares | ₱638.97 Million | +₱0.15 | +0.67% |
| Dec 15, 2025 | ₱22.55 | ₱22.55 | ₱21.55 | 11.50M shares | ₱255.51 Million | +₱0.88 | +3.92% |
| Dec 12, 2025 | ₱21.70 | ₱21.75 | ₱21.20 | 7.44M shares | ₱160.32 Million | +₱0.20 | +0.93% |
| Dec 11, 2025 | ₱21.50 | ₱21.60 | ₱20.85 | 19.81M shares | ₱424.92 Million | +₱0.51 | +2.38% |
| Dec 10, 2025 | ₱21.00 | ₱21.15 | ₱20.65 | 10.95M shares | ₱229.22 Million | -₱0.10 | -0.47% |
| Dec 09, 2025 | ₱21.10 | ₱21.10 | ₱20.20 | 19.59M shares | ₱407.19 Million | +₱0.72 | +3.43% |
| Dec 05, 2025 | ₱20.40 | ₱20.40 | ₱19.92 | 17.64M shares | ₱356.38 Million | +₱0.45 | +2.20% |
| Dec 04, 2025 | ₱19.96 | ₱20.15 | ₱19.84 | 25.61M shares | ₱510.63 Million | -₱0.29 | -1.43% |
| Dec 03, 2025 | ₱20.25 | ₱20.50 | ₱20.20 | 15.14M shares | ₱307.18 Million | -₱0.10 | -0.49% |
| Dec 02, 2025 | ₱20.35 | ₱20.60 | ₱20.30 | 13.16M shares | ₱268.06 Million | -₱0.39 | -1.93% |
| Dec 01, 2025 | ₱20.75 | ₱21.05 | ₱20.30 | 21.53M shares | ₱442.78 Million | +₱0.41 | +1.97% |
| Nov 28, 2025 | ₱20.35 | ₱20.75 | ₱20.30 | 19.36M shares | ₱395.72 Million | -₱0.05 | -0.25% |
| Nov 27, 2025 | ₱20.40 | ₱21.00 | ₱20.40 | 11.52M shares | ₱237.25 Million | -₱0.58 | -2.86% |
| Nov 26, 2025 | ₱21.00 | ₱21.00 | ₱20.35 | 30.99M shares | ₱643.75 Million | -₱0.20 | -0.94% |
| Nov 25, 2025 | ₱21.20 | ₱21.35 | ₱20.95 | 30.66M shares | ₱648.27 Million | -₱0.34 | -1.62% |
| Nov 24, 2025 | ₱21.55 | ₱21.55 | ₱20.30 | 40.94M shares | ₱864.56 Million | +₱0.56 | +2.62% |
| Nov 21, 2025 | ₱21.00 | ₱21.20 | ₱19.76 | 39.73M shares | ₱830.27 Million | +₱1.00 | +4.74% |
| Nov 20, 2025 | ₱20.05 | ₱20.35 | ₱19.22 | 64.55M shares | ₱1.28 Billion | +₱0.71 | +3.56% |
| 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% |
This historical data puts the recent movement of the ALI 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 ALI sits within its recent range.
Price & Volume Charts
Visual representation of ALI historical performance for the selected period
Historical Price Chart
The chart displays ALI 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 ALI price history for the selected period
Nov
2025
November 20, 2025
Highest Trading Volume
₱20.05
64.55M Shares (₱1.29B total value)
Most actively traded day with 64.55M shares (₱1.29B total value) at ₱20.05 per share, indicating peak investor activity
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
Sep
2025
September 10, 2025
Highest Price
₱29.90
Peak price of ₱29.90 reached during this period, representing the stock's maximum value, with 21.24M shares traded and +2.05% price movement on that day
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
Historical Insights
Statistical analysis of ALI price movements for the selected period
Long-Term Trend (MA200)
Bearish
ALI is trading 9.59% below the 200-day Moving Average (₱24.00). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
ALI showed moderate volatility with a standard deviation of 2.4% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 19, 2024 to December 19, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ALI recorded 106 positive days, 125 negative days, and 13 unchanged days, resulting in a win rate of 43.4% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱11.10
The trading range spread for ALI was ₱11.10, 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 industry.
Historical Price Data FAQs
Common questions about ALI stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ALI's 52-week trading range?
ALI has traded between ₱18.80 and ₱29.90 over the past 52 weeks for Ayala Land, Inc., representing a price range of 59.0%. Currently trading at ₱21.70, the stock is 15.4% above its 52-week low and 27.4% below its 52-week high.
How has ALI performed year-to-date (YTD)?
Year-to-date in 2025, ALI has declined 17.8% from ₱26.40 to ₱21.70 for Ayala Land, Inc.. The stock reached a YTD high of ₱29.90 and a low of ₱18.80.
What is ALI's 50-day moving average (MA50)?
The 50-day moving average for Ayala Land, Inc. (ALI) is ₱21.05. The stock is currently trading above this level at ₱21.70, which is 3.1% above the 50-day MA.
What is ALI's 200-day moving average (MA200)?
The 200-day moving average for Ayala Land, Inc. (ALI) is ₱24.00. The stock is currently trading below this key long-term indicator at ₱21.70, which is 9.6% below the 200-day MA.