ALI Stock Price History - Ayala Land, Inc.
Best Day
₱38.40
September 25, 2024
Worst Day
₱21.65
March 13, 2025
Average Volume
15.0M
Daily Average
Most Traded
59.2M
June 30, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | ₱26.90 | ₱27.75 | ₱26.70 | 11,980,600 | ₱323,260,805.00 | -0.30 | -1.10% |
| Jul 14, 2025 | ₱27.20 | ₱27.50 | ₱27.00 | 8,268,300 | ₱225,133,225.00 | 0.00 | 0.00% |
| Jul 11, 2025 | ₱27.20 | ₱27.60 | ₱26.85 | 16,669,900 | ₱453,043,210.00 | -0.15 | -0.55% |
| Jul 10, 2025 | ₱27.35 | ₱28.15 | ₱27.35 | 22,556,800 | ₱626,064,275.00 | -0.92 | -3.36% |
| Jul 09, 2025 | ₱28.30 | ₱28.30 | ₱27.50 | 22,960,300 | ₱645,545,645.00 | +0.61 | +2.17% |
| Jul 08, 2025 | ₱27.70 | ₱28.00 | ₱27.30 | 33,072,800 | ₱914,453,335.00 | -0.10 | -0.36% |
| Jul 07, 2025 | ₱27.80 | ₱27.80 | ₱26.70 | 13,183,200 | ₱360,490,850.00 | +0.61 | +2.21% |
| Jul 04, 2025 | ₱27.20 | ₱27.65 | ₱27.00 | 17,164,400 | ₱467,955,695.00 | -0.68 | -2.51% |
| Jul 03, 2025 | ₱27.90 | ₱28.35 | ₱27.50 | 37,036,800 | ₱1,035,745,655.00 | -0.44 | -1.59% |
| Jul 02, 2025 | ₱28.35 | ₱28.35 | ₱27.65 | 32,146,300 | ₱905,219,695.00 | +0.46 | +1.61% |
| Jul 01, 2025 | ₱27.90 | ₱27.90 | ₱26.75 | 41,950,800 | ₱1,159,824,520.00 | +0.93 | +3.33% |
| Jun 30, 2025 | ₱27.00 | ₱27.35 | ₱26.00 | 59,169,100 | ₱1,590,291,110.00 | +1.26 | +4.65% |
| Jun 27, 2025 | ₱25.80 | ₱25.85 | ₱24.65 | 34,488,900 | ₱879,436,325.00 | +1.20 | +4.67% |
| Jun 26, 2025 | ₱24.65 | ₱24.70 | ₱23.70 | 27,231,500 | ₱663,637,885.00 | +0.99 | +4.01% |
| Jun 25, 2025 | ₱23.70 | ₱23.75 | ₱23.20 | 8,565,500 | ₱202,385,715.00 | +0.67 | +2.82% |
| Jun 24, 2025 | ₱23.05 | ₱23.45 | ₱22.90 | 10,514,100 | ₱242,460,090.00 | +0.25 | +1.10% |
| Jun 23, 2025 | ₱22.80 | ₱22.80 | ₱22.25 | 11,158,700 | ₱251,345,300.00 | -0.15 | -0.65% |
| Jun 20, 2025 | ₱22.95 | ₱23.60 | ₱22.95 | 32,210,800 | ₱741,691,800.00 | -0.73 | -3.16% |
| Jun 19, 2025 | ₱23.70 | ₱23.95 | ₱23.35 | 4,786,500 | ₱112,775,930.00 | +0.05 | +0.21% |
| Jun 18, 2025 | ₱23.65 | ₱23.90 | ₱23.50 | 7,010,300 | ₱166,059,090.00 | 0.00 | 0.00% |
| Jun 17, 2025 | ₱23.65 | ₱23.90 | ₱23.65 | 8,254,700 | ₱195,954,995.00 | +0.10 | +0.42% |
| Jun 16, 2025 | ₱23.55 | ₱23.95 | ₱23.55 | 5,271,500 | ₱124,689,590.00 | -0.77 | -3.29% |
| Jun 13, 2025 | ₱24.35 | ₱24.60 | ₱23.95 | 22,891,800 | ₱554,870,395.00 | +0.41 | +1.67% |
| Jun 11, 2025 | ₱23.95 | ₱23.95 | ₱23.50 | 5,588,500 | ₱133,312,055.00 | +0.30 | +1.27% |
| Jun 10, 2025 | ₱23.65 | ₱24.05 | ₱23.25 | 9,305,400 | ₱219,817,800.00 | -0.30 | -1.25% |
| Jun 09, 2025 | ₱23.95 | ₱24.30 | ₱23.50 | 7,655,900 | ₱182,255,995.00 | -0.30 | -1.24% |
| Jun 05, 2025 | ₱24.25 | ₱24.25 | ₱24.25 | 13,065,400 | ₱317,051,885.00 | +0.35 | +1.46% |
| Jun 04, 2025 | ₱23.90 | ₱23.90 | ₱23.60 | 5,723,400 | ₱136,287,380.00 | +0.15 | +0.63% |
| Jun 03, 2025 | ₱23.75 | ₱23.85 | ₱23.35 | 11,620,600 | ₱275,445,515.00 | +0.25 | +1.06% |
| Jun 02, 2025 | ₱23.50 | ₱23.50 | ₱22.95 | 8,643,200 | ₱201,544,380.00 | +0.51 | +2.17% |
| May 30, 2025 | ₱23.00 | ₱23.80 | ₱23.00 | 29,795,400 | ₱687,378,445.00 | -0.63 | -2.75% |
| May 29, 2025 | ₱23.65 | ₱24.10 | ₱23.65 | 4,562,500 | ₱108,357,985.00 | -0.35 | -1.46% |
| May 28, 2025 | ₱24.00 | ₱24.25 | ₱23.75 | 14,522,400 | ₱349,556,300.00 | +0.15 | +0.63% |
| May 27, 2025 | ₱23.85 | ₱23.90 | ₱23.40 | 13,891,400 | ₱330,507,645.00 | +0.41 | +1.71% |
| May 26, 2025 | ₱23.45 | ₱23.45 | ₱22.90 | 8,217,800 | ₱190,494,305.00 | +0.15 | +0.64% |
| May 23, 2025 | ₱23.30 | ₱23.30 | ₱22.70 | 8,795,600 | ₱202,697,050.00 | +0.72 | +3.10% |
| May 22, 2025 | ₱22.60 | ₱22.80 | ₱22.55 | 16,436,800 | ₱371,731,005.00 | -0.39 | -1.74% |
| May 21, 2025 | ₱23.00 | ₱23.15 | ₱22.70 | 9,153,400 | ₱210,132,955.00 | 0.00 | 0.00% |
| May 20, 2025 | ₱23.00 | ₱23.15 | ₱22.50 | 13,094,800 | ₱298,959,445.00 | +0.10 | +0.44% |
| May 19, 2025 | ₱22.90 | ₱23.40 | ₱22.90 | 13,274,000 | ₱305,710,430.00 | -0.49 | -2.14% |
| May 16, 2025 | ₱23.40 | ₱23.65 | ₱23.00 | 40,952,900 | ₱946,714,710.00 | +0.51 | +2.18% |
| May 15, 2025 | ₱22.90 | ₱23.40 | ₱22.85 | 16,451,200 | ₱378,913,820.00 | -0.58 | -2.55% |
| May 14, 2025 | ₱23.50 | ₱23.70 | ₱22.75 | 25,460,100 | ₱594,318,810.00 | +1.04 | +4.44% |
| May 13, 2025 | ₱22.50 | ₱23.05 | ₱22.50 | 49,621,700 | ₱1,124,268,610.00 | -0.34 | -1.53% |
| May 09, 2025 | ₱22.85 | ₱23.65 | ₱22.80 | 42,232,500 | ₱967,955,490.00 | -0.58 | -2.56% |
| May 08, 2025 | ₱23.45 | ₱24.20 | ₱23.30 | 19,508,300 | ₱458,432,375.00 | -0.54 | -2.29% |
| May 07, 2025 | ₱24.00 | ₱24.65 | ₱24.00 | 18,364,100 | ₱443,530,285.00 | -0.30 | -1.23% |
| May 06, 2025 | ₱24.30 | ₱24.90 | ₱24.00 | 12,751,600 | ₱310,590,295.00 | -0.15 | -0.61% |
| May 05, 2025 | ₱24.45 | ₱24.95 | ₱24.45 | 6,057,100 | ₱149,640,100.00 | -0.25 | -1.01% |
| May 02, 2025 | ₱24.70 | ₱25.40 | ₱24.70 | 8,995,700 | ₱225,378,115.00 | -0.35 | -1.40% |
| Apr 30, 2025 | ₱25.05 | ₱25.30 | ₱24.30 | 17,201,900 | ₱429,313,005.00 | +0.88 | +3.51% |
| Apr 29, 2025 | ₱24.20 | ₱25.10 | ₱24.20 | 12,953,700 | ₱316,685,390.00 | -0.73 | -3.01% |
| Apr 28, 2025 | ₱24.95 | ₱25.70 | ₱24.95 | 13,486,900 | ₱341,426,895.00 | -0.34 | -1.38% |
| Apr 25, 2025 | ₱25.30 | ₱25.30 | ₱24.65 | 24,518,800 | ₱613,314,630.00 | +0.61 | +2.43% |
| Apr 24, 2025 | ₱24.70 | ₱24.75 | ₱24.55 | 12,075,700 | ₱297,872,455.00 | +0.10 | +0.41% |
| Apr 23, 2025 | ₱24.60 | ₱24.60 | ₱24.20 | 18,548,100 | ₱453,576,545.00 | +0.20 | +0.82% |
| Apr 22, 2025 | ₱24.40 | ₱24.40 | ₱23.80 | 12,544,800 | ₱303,101,830.00 | +0.46 | +1.88% |
| Apr 21, 2025 | ₱23.95 | ₱24.25 | ₱23.55 | 16,360,900 | ₱392,752,585.00 | +0.25 | +1.05% |
| Apr 16, 2025 | ₱23.70 | ₱23.80 | ₱23.55 | 11,762,600 | ₱278,658,510.00 | -0.25 | -1.04% |
| Apr 15, 2025 | ₱23.95 | ₱23.95 | ₱23.35 | 11,676,400 | ₱277,746,710.00 | +0.15 | +0.63% |
| Apr 14, 2025 | ₱23.80 | ₱23.80 | ₱22.80 | 12,819,700 | ₱299,693,300.00 | +1.10 | +4.62% |
| Apr 11, 2025 | ₱22.75 | ₱22.90 | ₱22.35 | 11,019,200 | ₱250,232,765.00 | -0.25 | -1.09% |
| Apr 10, 2025 | ₱23.00 | ₱23.10 | ₱22.50 | 24,749,600 | ₱564,739,480.00 | +0.51 | +2.22% |
| Apr 08, 2025 | ₱22.50 | ₱22.70 | ₱22.10 | 15,391,200 | ₱344,333,590.00 | 0.00 | 0.00% |
| Apr 07, 2025 | ₱22.50 | ₱22.70 | ₱21.90 | 13,063,100 | ₱292,009,380.00 | -1.14 | -5.06% |
| Apr 04, 2025 | ₱23.70 | ₱23.70 | ₱22.90 | 9,325,000 | ₱217,883,825.00 | -0.05 | -0.21% |
| Apr 03, 2025 | ₱23.75 | ₱23.75 | ₱23.00 | 7,444,300 | ₱174,140,280.00 | -0.15 | -0.63% |
| Apr 02, 2025 | ₱23.90 | ₱23.90 | ₱22.55 | 19,174,300 | ₱450,391,395.00 | +0.93 | +3.91% |
| Mar 31, 2025 | ₱23.00 | ₱23.00 | ₱21.80 | 7,564,400 | ₱172,409,570.00 | +0.72 | +3.14% |
| Mar 28, 2025 | ₱22.30 | ₱22.30 | ₱21.60 | 9,783,400 | ₱216,400,500.00 | +0.62 | +2.76% |
| Mar 27, 2025 | ₱21.70 | ₱22.20 | ₱21.35 | 15,347,600 | ₱333,107,055.00 | -0.25 | -1.14% |
| Mar 26, 2025 | ₱21.95 | ₱22.20 | ₱21.85 | 10,250,200 | ₱225,338,345.00 | -0.30 | -1.35% |
| Mar 25, 2025 | ₱22.25 | ₱22.25 | ₱22.05 | 8,700,500 | ₱192,929,360.00 | 0.00 | 0.00% |
| Mar 24, 2025 | ₱22.25 | ₱22.65 | ₱21.95 | 13,121,800 | ₱290,147,860.00 | -0.44 | -1.98% |
| Mar 21, 2025 | ₱22.70 | ₱22.70 | ₱22.00 | 17,632,000 | ₱395,061,475.00 | +0.20 | +0.89% |
| Mar 20, 2025 | ₱22.50 | ₱22.50 | ₱22.30 | 6,312,300 | ₱141,685,080.00 | +0.25 | +1.12% |
| Mar 19, 2025 | ₱22.25 | ₱22.40 | ₱22.10 | 12,426,900 | ₱276,244,850.00 | -0.05 | -0.22% |
| Mar 18, 2025 | ₱22.30 | ₱22.45 | ₱22.05 | 7,289,100 | ₱161,943,265.00 | +0.15 | +0.68% |
| Mar 17, 2025 | ₱22.15 | ₱22.40 | ₱22.00 | 7,815,200 | ₱173,335,275.00 | -0.15 | -0.67% |
| Mar 14, 2025 | ₱22.30 | ₱22.30 | ₱21.70 | 17,339,500 | ₱382,756,580.00 | +0.67 | +3.00% |
| Mar 13, 2025 | ₱21.65 | ₱22.40 | ₱21.55 | 32,953,600 | ₱719,478,160.00 | -0.63 | -2.91% |
| Mar 12, 2025 | ₱22.30 | ₱22.30 | ₱21.75 | 17,782,000 | ₱391,989,715.00 | +0.25 | +1.13% |
| Mar 11, 2025 | ₱22.05 | ₱23.05 | ₱21.90 | 37,838,100 | ₱842,187,605.00 | -1.36 | -6.17% |
| Mar 10, 2025 | ₱23.50 | ₱23.65 | ₱23.10 | 11,140,700 | ₱261,551,650.00 | +0.05 | +0.21% |
| Mar 07, 2025 | ₱23.45 | ₱23.45 | ₱22.45 | 17,443,700 | ₱399,599,035.00 | 0.00 | 0.00% |
| Mar 06, 2025 | ₱23.45 | ₱23.60 | ₱22.80 | 14,505,700 | ₱337,647,030.00 | +0.20 | +0.86% |
| Mar 05, 2025 | ₱23.25 | ₱23.45 | ₱22.20 | 25,348,500 | ₱584,475,945.00 | +1.43 | +6.16% |
| Mar 04, 2025 | ₱21.90 | ₱22.35 | ₱20.90 | 16,097,300 | ₱349,995,785.00 | +0.25 | +1.15% |
| Mar 03, 2025 | ₱21.65 | ₱22.20 | ₱21.50 | 20,019,000 | ₱433,448,740.00 | -0.05 | -0.23% |
| Feb 28, 2025 | ₱21.70 | ₱22.60 | ₱21.70 | 49,329,800 | ₱1,076,480,925.00 | -0.72 | -3.34% |
| Feb 27, 2025 | ₱22.45 | ₱22.95 | ₱22.25 | 28,085,800 | ₱631,554,470.00 | -0.05 | -0.22% |
| Feb 26, 2025 | ₱22.50 | ₱23.10 | ₱22.45 | 17,789,500 | ₱402,603,520.00 | -0.39 | -1.75% |
| Feb 25, 2025 | ₱22.90 | ₱23.10 | ₱22.50 | 16,314,000 | ₱370,845,230.00 | 0.00 | 0.00% |
| Feb 24, 2025 | ₱22.90 | ₱23.45 | ₱22.90 | 24,442,400 | ₱566,586,080.00 | -0.20 | -0.87% |
| Feb 21, 2025 | ₱23.10 | ₱23.30 | ₱22.85 | 23,100,800 | ₱532,506,010.00 | +0.30 | +1.32% |
| Feb 20, 2025 | ₱22.80 | ₱24.55 | ₱22.60 | 31,375,300 | ₱720,332,515.00 | -1.84 | -8.06% |
| Feb 19, 2025 | ₱24.80 | ₱24.80 | ₱23.80 | 9,675,000 | ₱236,031,485.00 | +1.32 | +5.31% |
| Feb 18, 2025 | ₱23.55 | ₱23.95 | ₱22.75 | 15,430,400 | ₱364,479,095.00 | +1.21 | +5.13% |
| Feb 17, 2025 | ₱22.40 | ₱23.50 | ₱22.40 | 23,159,000 | ₱524,837,810.00 | -0.82 | -3.66% |
| Feb 14, 2025 | ₱23.25 | ₱24.20 | ₱23.05 | 13,299,900 | ₱311,023,025.00 | -0.87 | -3.73% |
| Feb 13, 2025 | ₱24.15 | ₱24.35 | ₱23.95 | 6,555,200 | ₱158,300,610.00 | -0.05 | -0.21% |
| Feb 12, 2025 | ₱24.20 | ₱24.25 | ₱24.00 | 2,677,300 | ₱64,746,610.00 | +0.20 | +0.83% |
| Feb 11, 2025 | ₱24.00 | ₱24.50 | ₱23.55 | 10,126,000 | ₱242,407,635.00 | -0.49 | -2.04% |
| Feb 10, 2025 | ₱24.50 | ₱25.10 | ₱24.25 | 15,070,600 | ₱370,978,555.00 | -0.49 | -2.00% |
| Feb 07, 2025 | ₱25.00 | ₱25.40 | ₱24.95 | 12,976,800 | ₱324,733,450.00 | -0.35 | -1.38% |
| Feb 06, 2025 | ₱25.35 | ₱25.90 | ₱25.25 | 11,907,800 | ₱302,256,550.00 | -0.54 | -2.12% |
| Feb 05, 2025 | ₱25.90 | ₱25.90 | ₱24.70 | 17,225,700 | ₱443,139,835.00 | +1.37 | +5.28% |
| Feb 04, 2025 | ₱24.60 | ₱24.75 | ₱24.25 | 9,022,000 | ₱220,934,070.00 | +0.62 | +2.50% |
| Feb 03, 2025 | ₱24.00 | ₱24.55 | ₱23.70 | 35,294,200 | ₱850,158,930.00 | +1.83 | +7.62% |
| Jan 31, 2025 | ₱22.30 | ₱24.30 | ₱22.30 | 42,991,900 | ₱982,195,120.00 | -2.00 | -8.98% |
| Jan 30, 2025 | ₱24.50 | ₱24.95 | ₱24.15 | 10,241,600 | ₱250,566,930.00 | -0.15 | -0.61% |
| Jan 28, 2025 | ₱24.65 | ₱24.90 | ₱24.50 | 6,951,800 | ₱171,087,540.00 | 0.00 | 0.00% |
| Jan 27, 2025 | ₱24.65 | ₱25.55 | ₱24.40 | 10,943,400 | ₱271,893,915.00 | -0.54 | -2.18% |
| Jan 24, 2025 | ₱25.20 | ₱25.75 | ₱25.20 | 3,975,700 | ₱100,510,910.00 | -0.39 | -1.56% |
| Jan 23, 2025 | ₱25.60 | ₱25.70 | ₱25.15 | 5,061,000 | ₱128,421,175.00 | +0.10 | +0.39% |
| Jan 22, 2025 | ₱25.50 | ₱26.00 | ₱25.50 | 8,923,000 | ₱229,047,220.00 | 0.00 | 0.00% |
| Jan 21, 2025 | ₱25.50 | ₱25.50 | ₱25.10 | 6,523,300 | ₱165,200,245.00 | +0.25 | +0.99% |
| Jan 20, 2025 | ₱25.25 | ₱25.85 | ₱25.25 | 9,603,000 | ₱243,398,585.00 | -0.54 | -2.13% |
| Jan 17, 2025 | ₱25.80 | ₱26.00 | ₱25.15 | 10,710,100 | ₱272,863,800.00 | +0.05 | +0.19% |
| Jan 16, 2025 | ₱25.75 | ₱26.60 | ₱25.75 | 12,838,500 | ₱335,658,945.00 | -0.44 | -1.72% |
| Jan 15, 2025 | ₱26.20 | ₱26.50 | ₱25.65 | 10,591,100 | ₱275,277,055.00 | +0.72 | +2.75% |
| Jan 14, 2025 | ₱25.50 | ₱25.70 | ₱25.25 | 20,678,500 | ₱527,371,885.00 | +0.25 | +0.99% |
| Jan 13, 2025 | ₱25.25 | ₱26.50 | ₱25.25 | 13,230,900 | ₱337,264,880.00 | -1.19 | -4.72% |
| Jan 10, 2025 | ₱26.50 | ₱26.55 | ₱25.90 | 4,805,000 | ₱126,068,965.00 | 0.00 | 0.00% |
| Jan 09, 2025 | ₱26.50 | ₱26.50 | ₱26.05 | 4,419,300 | ₱116,461,425.00 | +0.10 | +0.38% |
| Jan 08, 2025 | ₱26.40 | ₱26.50 | ₱25.90 | 6,288,200 | ₱165,223,120.00 | +0.30 | +1.15% |
| Jan 07, 2025 | ₱26.10 | ₱27.10 | ₱25.90 | 21,570,900 | ₱565,836,585.00 | -0.87 | -3.33% |
| Jan 06, 2025 | ₱27.00 | ₱27.15 | ₱26.75 | 5,867,200 | ₱158,008,770.00 | +0.05 | +0.19% |
| Jan 03, 2025 | ₱26.95 | ₱27.00 | ₱26.35 | 5,921,300 | ₱159,050,720.00 | +0.56 | +2.08% |
| Jan 02, 2025 | ₱26.40 | ₱26.40 | ₱25.70 | 7,202,700 | ₱187,652,860.00 | +0.20 | +0.76% |
| Dec 27, 2024 | ₱26.20 | ₱26.50 | ₱25.80 | 11,547,900 | ₱301,564,145.00 | -0.30 | -1.13% |
| Dec 26, 2024 | ₱26.50 | ₱26.75 | ₱26.00 | 6,228,400 | ₱164,018,605.00 | +0.25 | +0.95% |
| Dec 23, 2024 | ₱26.25 | ₱26.25 | ₱25.10 | 12,088,900 | ₱312,049,885.00 | +1.54 | +5.85% |
| Dec 20, 2024 | ₱24.80 | ₱25.50 | ₱24.55 | 26,706,000 | ₱666,075,485.00 | -0.10 | -0.40% |
| Dec 19, 2024 | ₱24.90 | ₱25.55 | ₱24.85 | 28,121,800 | ₱705,725,590.00 | -1.01 | -4.05% |
| Dec 18, 2024 | ₱25.95 | ₱26.25 | ₱25.85 | 9,403,800 | ₱244,732,605.00 | +0.25 | +0.97% |
| Dec 17, 2024 | ₱25.70 | ₱26.25 | ₱25.55 | 33,133,400 | ₱856,777,150.00 | -0.54 | -2.10% |
| Dec 16, 2024 | ₱26.25 | ₱26.80 | ₱26.25 | 19,702,900 | ₱521,992,000.00 | -0.35 | -1.32% |
| Dec 13, 2024 | ₱26.60 | ₱27.00 | ₱26.50 | 15,264,900 | ₱406,890,425.00 | -0.35 | -1.30% |
| Dec 12, 2024 | ₱26.95 | ₱27.30 | ₱26.55 | 18,605,400 | ₱501,540,665.00 | -0.25 | -0.92% |
| Dec 11, 2024 | ₱27.20 | ₱28.20 | ₱27.20 | 14,465,900 | ₱399,165,985.00 | -0.92 | -3.37% |
| Dec 10, 2024 | ₱28.15 | ₱28.50 | ₱28.05 | 8,134,200 | ₱229,708,145.00 | 0.00 | 0.00% |
| Dec 09, 2024 | ₱28.15 | ₱28.70 | ₱28.00 | 12,143,100 | ₱341,512,700.00 | -0.25 | -0.88% |
| Dec 06, 2024 | ₱28.40 | ₱29.10 | ₱28.30 | 11,250,200 | ₱320,109,740.00 | -0.59 | -2.07% |
| Dec 05, 2024 | ₱29.00 | ₱29.80 | ₱28.85 | 8,529,200 | ₱248,164,145.00 | -0.68 | -2.36% |
| Dec 04, 2024 | ₱29.70 | ₱29.85 | ₱29.10 | 10,662,900 | ₱315,408,905.00 | +0.56 | +1.89% |
| Dec 03, 2024 | ₱29.15 | ₱29.20 | ₱28.70 | 12,015,900 | ₱348,221,360.00 | +0.15 | +0.52% |
| Dec 02, 2024 | ₱29.00 | ₱29.10 | ₱28.80 | 9,048,200 | ₱262,258,645.00 | +0.41 | +1.40% |
| Nov 29, 2024 | ₱28.60 | ₱29.45 | ₱28.60 | 14,081,200 | ₱406,651,115.00 | 0.00 | 0.00% |
| Nov 28, 2024 | ₱28.60 | ₱29.00 | ₱28.60 | 10,738,500 | ₱308,562,550.00 | -0.39 | -1.38% |
| Nov 27, 2024 | ₱29.00 | ₱29.85 | ₱28.80 | 8,171,700 | ₱238,780,740.00 | -0.68 | -2.36% |
| Nov 26, 2024 | ₱29.70 | ₱30.50 | ₱29.70 | 3,836,200 | ₱114,722,870.00 | -0.20 | -0.67% |
| Nov 25, 2024 | ₱29.90 | ₱30.20 | ₱29.60 | 18,492,000 | ₱552,250,180.00 | -0.10 | -0.33% |
| Nov 22, 2024 | ₱30.00 | ₱30.15 | ₱29.60 | 3,989,100 | ₱119,345,175.00 | +0.05 | +0.17% |
| Nov 21, 2024 | ₱29.95 | ₱30.50 | ₱29.75 | 13,419,900 | ₱403,695,125.00 | -0.35 | -1.16% |
| Nov 20, 2024 | ₱30.30 | ₱30.30 | ₱29.60 | 20,498,400 | ₱616,336,180.00 | +1.09 | +3.59% |
| Nov 19, 2024 | ₱29.25 | ₱29.60 | ₱28.85 | 21,940,000 | ₱641,156,650.00 | +0.25 | +0.86% |
| Nov 18, 2024 | ₱29.00 | ₱29.40 | ₱29.00 | 21,043,200 | ₱612,566,690.00 | -0.05 | -0.17% |
| Nov 15, 2024 | ₱29.05 | ₱30.00 | ₱29.00 | 26,782,000 | ₱784,681,565.00 | +0.25 | +0.87% |
| Nov 14, 2024 | ₱28.80 | ₱30.00 | ₱28.75 | 34,335,800 | ₱1,000,330,880.00 | -1.38 | -4.79% |
| Nov 13, 2024 | ₱30.25 | ₱31.05 | ₱30.05 | 12,918,400 | ₱392,245,175.00 | -0.30 | -0.98% |
| Nov 12, 2024 | ₱30.55 | ₱31.65 | ₱30.55 | 16,541,900 | ₱508,824,200.00 | -1.01 | -3.32% |
| Nov 11, 2024 | ₱31.60 | ₱31.60 | ₱30.80 | 10,333,100 | ₱324,688,610.00 | +0.61 | +1.94% |
| Nov 08, 2024 | ₱31.00 | ₱31.85 | ₱30.30 | 27,250,100 | ₱844,451,025.00 | -0.39 | -1.27% |
| Nov 07, 2024 | ₱31.40 | ₱32.50 | ₱31.30 | 33,382,100 | ₱1,057,641,650.00 | -1.52 | -4.85% |
| Nov 06, 2024 | ₱33.00 | ₱34.50 | ₱33.00 | 10,971,400 | ₱366,880,375.00 | -1.44 | -4.35% |
| Nov 05, 2024 | ₱34.50 | ₱34.60 | ₱33.30 | 15,209,800 | ₱520,350,970.00 | +1.57 | +4.55% |
| Nov 04, 2024 | ₱33.00 | ₱33.35 | ₱32.70 | 11,910,300 | ₱392,784,500.00 | +0.30 | +0.92% |
| Oct 31, 2024 | ₱32.70 | ₱33.75 | ₱32.70 | 18,935,600 | ₱623,920,060.00 | -0.88 | -2.68% |
| Oct 30, 2024 | ₱33.60 | ₱33.95 | ₱33.55 | 17,005,500 | ₱572,596,825.00 | +0.10 | +0.30% |
| Oct 29, 2024 | ₱33.50 | ₱34.50 | ₱33.50 | 10,390,400 | ₱351,394,310.00 | -1.07 | -3.18% |
| Oct 28, 2024 | ₱34.60 | ₱34.90 | ₱34.55 | 3,166,500 | ₱109,918,385.00 | -0.20 | -0.57% |
| Oct 25, 2024 | ₱34.80 | ₱35.10 | ₱34.65 | 4,181,000 | ₱145,651,100.00 | -0.20 | -0.57% |
| Oct 24, 2024 | ₱35.00 | ₱35.10 | ₱34.75 | 6,599,900 | ₱230,832,345.00 | -0.35 | -0.99% |
| Oct 23, 2024 | ₱35.35 | ₱35.75 | ₱35.20 | 7,931,800 | ₱280,719,355.00 | -0.45 | -1.26% |
| Oct 22, 2024 | ₱35.80 | ₱36.35 | ₱35.75 | 10,054,200 | ₱361,408,205.00 | -0.20 | -0.56% |
| Oct 21, 2024 | ₱36.00 | ₱36.10 | ₱35.85 | 1,174,000 | ₱42,265,400.00 | -0.20 | -0.55% |
| Oct 18, 2024 | ₱36.20 | ₱36.20 | ₱35.40 | 7,442,300 | ₱267,362,390.00 | +0.56 | +1.54% |
| Oct 17, 2024 | ₱35.65 | ₱36.00 | ₱35.55 | 18,000,300 | ₱643,434,050.00 | -0.83 | -2.33% |
| Oct 16, 2024 | ₱36.50 | ₱36.95 | ₱36.40 | 6,301,700 | ₱230,337,395.00 | -0.59 | -1.62% |
| Oct 15, 2024 | ₱37.10 | ₱37.20 | ₱36.05 | 7,352,100 | ₱271,099,700.00 | +1.14 | +3.06% |
| Oct 14, 2024 | ₱36.00 | ₱36.15 | ₱35.50 | 6,403,300 | ₱230,575,325.00 | +0.66 | +1.84% |
| Oct 11, 2024 | ₱35.35 | ₱36.25 | ₱35.35 | 11,068,400 | ₱394,119,235.00 | -1.11 | -3.15% |
| Oct 10, 2024 | ₱36.50 | ₱36.65 | ₱36.30 | 4,570,400 | ₱166,656,960.00 | +0.10 | +0.27% |
| Oct 09, 2024 | ₱36.40 | ₱36.75 | ₱36.15 | 9,232,400 | ₱336,074,515.00 | 0.00 | 0.00% |
| Oct 08, 2024 | ₱36.40 | ₱37.90 | ₱36.40 | 10,755,200 | ₱397,580,975.00 | -1.76 | -4.84% |
| Oct 07, 2024 | ₱38.25 | ₱38.40 | ₱37.50 | 8,501,500 | ₱324,669,685.00 | +1.29 | +3.38% |
| Oct 04, 2024 | ₱37.00 | ₱37.60 | ₱36.80 | 15,487,600 | ₱577,825,785.00 | -0.59 | -1.60% |
| Oct 03, 2024 | ₱37.60 | ₱38.15 | ₱37.60 | 6,883,400 | ₱260,666,135.00 | +0.10 | +0.27% |
| Oct 02, 2024 | ₱37.50 | ₱37.70 | ₱37.15 | 7,701,600 | ₱287,459,355.00 | 0.00 | 0.00% |
| Oct 01, 2024 | ₱37.50 | ₱37.50 | ₱36.60 | 7,380,900 | ₱273,400,160.00 | +0.92 | +2.46% |
| Sep 30, 2024 | ₱36.60 | ₱37.00 | ₱36.45 | 9,827,500 | ₱360,427,135.00 | -0.59 | -1.61% |
| Sep 27, 2024 | ₱37.20 | ₱38.05 | ₱37.15 | 8,774,300 | ₱326,962,150.00 | -0.83 | -2.23% |
| Sep 26, 2024 | ₱38.05 | ₱38.30 | ₱38.05 | 15,400,000 | ₱587,769,640.00 | -0.35 | -0.91% |
| Sep 25, 2024 | ₱38.40 | ₱38.65 | ₱38.10 | 17,960,400 | ₱690,826,615.00 | +0.10 | +0.26% |
| Sep 24, 2024 | ₱38.30 | ₱38.95 | ₱37.75 | 42,799,100 | ₱1,643,302,875.00 | +1.13 | +2.96% |
| Sep 23, 2024 | ₱37.20 | ₱37.20 | ₱36.50 | 12,390,400 | ₱458,918,590.00 | +0.92 | +2.48% |
| Sep 20, 2024 | ₱36.30 | ₱36.55 | ₱36.20 | 21,681,300 | ₱788,153,855.00 | +0.30 | +0.83% |
| Sep 19, 2024 | ₱36.00 | ₱36.10 | ₱35.85 | 7,580,200 | ₱272,717,945.00 | +0.05 | +0.14% |
| Sep 18, 2024 | ₱35.95 | ₱36.20 | ₱35.15 | 8,035,300 | ₱288,752,115.00 | +0.97 | +2.71% |
| Sep 17, 2024 | ₱35.00 | ₱35.40 | ₱34.80 | 3,259,500 | ₱114,474,020.00 | +0.30 | +0.86% |
| Sep 16, 2024 | ₱34.70 | ₱34.85 | ₱34.65 | 2,253,200 | ₱78,214,850.00 | -0.30 | -0.86% |
| Sep 13, 2024 | ₱35.00 | ₱35.45 | ₱34.85 | 5,535,300 | ₱193,592,095.00 | -0.44 | -1.27% |
| Sep 12, 2024 | ₱35.45 | ₱35.45 | ₱34.55 | 7,298,100 | ₱256,493,700.00 | +0.71 | +2.01% |
| Sep 11, 2024 | ₱34.75 | ₱35.65 | ₱34.70 | 10,221,400 | ₱358,474,405.00 | -0.92 | -2.66% |
| Sep 10, 2024 | ₱35.70 | ₱36.05 | ₱35.70 | 16,392,500 | ₱588,634,615.00 | -0.25 | -0.70% |
| Sep 09, 2024 | ₱35.95 | ₱35.95 | ₱35.00 | 11,256,200 | ₱401,637,380.00 | +0.72 | +1.99% |
| Sep 06, 2024 | ₱35.25 | ₱35.35 | ₱34.85 | 14,244,000 | ₱501,273,760.00 | +0.41 | +1.15% |
| Sep 05, 2024 | ₱34.85 | ₱35.00 | ₱34.80 | 6,853,300 | ₱239,017,790.00 | 0.00 | 0.00% |
| Sep 04, 2024 | ₱34.85 | ₱34.85 | ₱33.85 | 7,546,600 | ₱260,578,135.00 | -0.15 | -0.43% |
| Sep 03, 2024 | ₱35.00 | ₱35.00 | ₱34.60 | 8,693,900 | ₱302,904,220.00 | +0.15 | +0.43% |
| Sep 02, 2024 | ₱34.85 | ₱35.05 | ₱34.80 | 8,200,300 | ₱285,999,775.00 | -0.44 | -1.27% |
| Aug 30, 2024 | ₱35.30 | ₱35.40 | ₱34.50 | 43,454,900 | ₱1,525,433,385.00 | +0.46 | +1.29% |
| Aug 29, 2024 | ₱34.85 | ₱34.85 | ₱34.50 | 28,775,000 | ₱997,819,515.00 | +0.87 | +2.50% |
| Aug 28, 2024 | ₱34.00 | ₱0.00000 | ₱0.00000 | 11,850,200 | ₱401,868,195.00 | +0.51 | +1.49% |
| Aug 27, 2024 | ₱33.50 | ₱0.00000 | ₱0.00000 | 14,522,800 | ₱489,039,420.00 | +0.77 | +2.29% |
| Aug 22, 2024 | ₱32.75 | ₱0.00000 | ₱0.00000 | 5,368,100 | ₱177,195,400.00 | -0.45 | -1.36% |
| Aug 21, 2024 | ₱33.20 | ₱0.00000 | ₱0.00000 | 8,450,900 | ₱283,156,920.00 | -1.11 | -3.35% |
| Aug 20, 2024 | ₱34.35 | ₱0.00000 | ₱0.00000 | 18,050,000 | ₱617,757,540.00 | +0.05 | +0.15% |
| Aug 19, 2024 | ₱34.30 | ₱0.00000 | ₱0.00000 | 50,069,100 | ₱1,714,234,050.00 | +1.25 | +3.63% |
| Aug 16, 2024 | ₱33.10 | ₱0.00000 | ₱0.00000 | 22,207,600 | ₱731,443,115.00 | +1.14 | +3.44% |
| Aug 15, 2024 | ₱32.00 | ₱0.00000 | ₱0.00000 | 18,236,700 | ₱583,619,550.00 | +0.51 | +1.59% |
| Aug 14, 2024 | ₱31.50 | ₱0.00000 | ₱0.00000 | 12,840,100 | ₱401,182,520.00 | +0.72 | +2.27% |
| Aug 13, 2024 | ₱30.80 | ₱0.00000 | ₱0.00000 | 5,811,000 | ₱177,655,500.00 | +0.72 | +2.33% |
| Aug 12, 2024 | ₱30.10 | ₱0.00000 | ₱0.00000 | 2,724,900 | ₱81,478,320.00 | +0.10 | +0.33% |
| Aug 09, 2024 | ₱30.00 | ₱0.00000 | ₱0.00000 | 7,695,800 | ₱230,718,180.00 | +0.20 | +0.67% |
| Aug 08, 2024 | ₱29.80 | ₱0.00000 | ₱0.00000 | 4,626,800 | ₱137,676,595.00 | -0.20 | -0.67% |
| Aug 07, 2024 | ₱30.00 | ₱0.00000 | ₱0.00000 | 6,310,600 | ₱187,125,385.00 | +1.52 | +5.08% |
| Aug 06, 2024 | ₱28.55 | ₱0.00000 | ₱0.00000 | 10,497,200 | ₱302,419,580.00 | +0.41 | +1.42% |
| Aug 05, 2024 | ₱28.15 | ₱0.00000 | ₱0.00000 | 9,183,300 | ₱259,657,625.00 | -0.73 | -2.60% |
| Aug 02, 2024 | ₱28.90 | ₱0.00000 | ₱0.00000 | 10,737,800 | ₱312,239,815.00 | -0.49 | -1.70% |
| Aug 01, 2024 | ₱29.40 | ₱0.00000 | ₱0.00000 | 20,554,700 | ₱601,648,110.00 | -0.10 | -0.34% |
| Jul 31, 2024 | ₱29.50 | ₱0.00000 | ₱0.00000 | 18,160,100 | ₱539,360,705.00 | -0.54 | -1.83% |
| Jul 30, 2024 | ₱30.05 | ₱0.00000 | ₱0.00000 | 15,399,900 | ₱463,612,490.00 | -0.87 | -2.91% |
| Jul 29, 2024 | ₱30.95 | ₱0.00000 | ₱0.00000 | 4,286,300 | ₱133,077,270.00 | -0.40 | -1.28% |
| Jul 26, 2024 | ₱31.35 | ₱0.00000 | ₱0.00000 | 7,410,300 | ₱231,653,855.00 | +0.15 | +0.48% |
| Jul 25, 2024 | ₱31.20 | ₱0.00000 | ₱0.00000 | 9,599,800 | ₱299,667,590.00 | -0.40 | -1.27% |
| Jul 23, 2024 | ₱31.60 | ₱0.00000 | ₱0.00000 | 14,037,200 | ₱440,726,940.00 | -0.30 | -0.94% |
| Jul 22, 2024 | ₱31.90 | ₱0.00000 | ₱0.00000 | 13,904,800 | ₱442,590,030.00 | +0.20 | +0.63% |
| Jul 19, 2024 | ₱31.70 | ₱0.00000 | ₱0.00000 | 14,595,400 | ₱461,222,925.00 | +0.77 | +2.42% |
| Jul 18, 2024 | ₱30.95 | ₱0.00000 | ₱0.00000 | 14,070,400 | ₱432,003,990.00 | -0.68 | -2.21% |
| Jul 17, 2024 | ₱31.65 | ₱0.00000 | ₱0.00000 | 16,322,000 | ₱513,116,200.00 | -0.05 | -0.16% |
| Jul 16, 2024 | ₱31.70 | ₱0.00000 | ₱0.00000 | 28,449,300 | ₱898,957,140.00 | +1.03 | +3.26% |
| Jul 15, 2024 | ₱30.70 | ₱0.00000 | ₱0.00000 | 28,603,900 | ₱870,661,155.00 | +1.14 | +3.72% |
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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics