Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ayala Corp (OP: AYYLF )

12.41 UNCHANGED
Last Price Updated: 9:38 AM EST, Jan 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2008 6.450 6.450 6.450 0 +0.00(+0.00%)
Aug 29, 2008 6.450 6.450 6.450 0 -0.82(-11.28%)
Aug 13, 2008 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Aug 12, 2008 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Aug 11, 2008 7.270 7.270 7.270 7.270 450 +0.77(+11.85%)
Aug 08, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 07, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 06, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 05, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 04, 2008 6.500 6.500 6.500 6.500 103 +0.00(+0.00%)
Aug 01, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 31, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 30, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 29, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 28, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 25, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 24, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 23, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 22, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 21, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 18, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 17, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 16, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 15, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 14, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 11, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 10, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 09, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 08, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 07, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 04, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 03, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 02, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 01, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 30, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 27, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 26, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 25, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 24, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 23, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 20, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 19, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 18, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 17, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 16, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 13, 2008 6.500 6.500 6.500 6.500 300 -1.40(-17.72%)
Jun 12, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 11, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 10, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 09, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 06, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 05, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 04, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 03, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 02, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 30, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 29, 2008 7.900 7.900 7.900 7.900 600 +0.00(+0.00%)
May 28, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 27, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 26, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 23, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 22, 2008 7.900 7.900 7.900 7.900 300 -0.10(-1.25%)
May 21, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 20, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 19, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 16, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 15, 2008 8.000 8.000 8.000 8.000 300 +1.00(+14.29%)
May 14, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 13, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 12, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 09, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 08, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 07, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 06, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 05, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 02, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 01, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 30, 2008 7.000 7.000 7.000 7.000 450 -0.25(-3.45%)
Apr 29, 2008 7.250 7.250 7.050 7.250 400 +0.16(+2.26%)
Apr 28, 2008 7.090 7.090 7.090 7.090 500 -2.71(-27.65%)
Apr 25, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 24, 2008 9.800 9.800 9.800 9.800 120 +0.00(+0.00%)
Apr 23, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 22, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 21, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 18, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 17, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 16, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 15, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 14, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 11, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 10, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 09, 2008 9.800 9.800 9.800 9.800 200 -0.50(-4.85%)
Apr 08, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 07, 2008 10.30 10.30 10.30 10.30 400 +0.05(+0.49%)
Apr 04, 2008 10.25 10.25 10.25 10.25 200 +0.35(+3.54%)
Apr 03, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 02, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 01, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Mar 31, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Mar 28, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Mar 27, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Mar 26, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Mar 25, 2008 0.9000 9.900 9.900 9.900 0 +0.00(+0.00%)
Mar 24, 2008 9.250 9.900 9.900 9.900 1,000 +0.65(+7.03%)
Mar 21, 2008 9.250 9.250 9.250 9.250 1,000 +0.00(+0.00%)
Mar 20, 2008 9.250 9.250 9.250 9.250 1,000 -0.20(-2.12%)
Mar 19, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Mar 18, 2008 9.500 9.450 9.450 9.450 400 -0.05(-0.53%)
Mar 17, 2008 9.500 9.500 9.500 9.500 400 -1.10(-10.38%)
Mar 14, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Mar 13, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Mar 12, 2008 10.60 10.60 10.60 10.60 630 +0.00(+0.00%)
Mar 11, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Mar 10, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Mar 07, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Mar 06, 2008 10.70 10.60 10.60 10.60 200 -0.10(-0.93%)
Mar 05, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Mar 04, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Mar 03, 2008 10.70 10.70 10.70 10.70 2,400 -0.12(-1.11%)
Feb 29, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Feb 28, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Feb 27, 2008 10.82 10.82 10.82 10.82 100 -0.28(-2.52%)
Feb 26, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Feb 25, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Feb 22, 2008 11.35 11.10 11.00 11.10 1,630 -0.25(-2.20%)
Feb 21, 2008 11.20 11.35 11.35 11.35 300 +0.15(+1.34%)
Feb 20, 2008 11.48 11.20 11.20 11.20 500 -0.28(-2.44%)
Feb 19, 2008 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Feb 18, 2008 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Feb 15, 2008 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Feb 14, 2008 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Feb 13, 2008 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Feb 12, 2008 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Feb 11, 2008 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Feb 08, 2008 11.48 11.48 11.48 11.48 1,000 -0.02(-0.17%)
Feb 07, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Feb 06, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Feb 05, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Feb 04, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Feb 01, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 31, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 30, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 29, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 28, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 25, 2008 11.50 11.50 11.50 11.50 100 -0.75(-6.12%)
Jan 24, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 23, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 22, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 21, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 18, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 17, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 16, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 15, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 14, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 11, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 10, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 09, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 08, 2008 12.25 11.63 11.63 12.25 3,500 +0.00(+0.00%)
Jan 07, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 04, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jan 03, 2008 12.25 12.25 12.25 12.25 400 -0.25(-2.00%)
Jan 02, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Jan 01, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Dec 31, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Dec 28, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Dec 27, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Dec 26, 2007 12.50 12.50 12.50 12.50 100 +0.00(+0.00%)
Dec 24, 2007 12.50 12.50 12.00 12.50 900 -1.00(-7.41%)
Dec 21, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 20, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 19, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 18, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 17, 2007 13.50 12.70 12.70 13.50 500 +0.00(+0.00%)
Dec 14, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 13, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 12, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 11, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 10, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 07, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 06, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 05, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 04, 2007 13.50 13.50 13.50 13.50 100 +0.55(+4.25%)
Dec 03, 2007 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
Nov 30, 2007 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
Nov 29, 2007 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
Nov 28, 2007 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
Nov 27, 2007 12.95 12.95 12.95 12.95 400 +0.00(+0.00%)
Nov 26, 2007 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
Nov 23, 2007 13.30 12.95 12.95 12.95 1,800 -0.35(-2.63%)
Nov 21, 2007 13.30 13.30 13.30 13.30 113 +0.00(+0.00%)
Nov 20, 2007 13.30 13.30 13.30 13.30 113 +0.30(+2.31%)
Nov 19, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Nov 16, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Nov 15, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Nov 14, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Nov 13, 2007 13.75 13.00 13.00 13.00 500 -0.75(-5.45%)
Nov 12, 2007 13.75 13.75 13.75 13.75 600 -0.20(-1.43%)
Nov 09, 2007 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Nov 08, 2007 13.95 13.95 13.95 13.95 1,000 -0.55(-3.79%)
Nov 07, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 06, 2007 14.50 14.50 14.50 14.50 100 +0.35(+2.47%)
Nov 05, 2007 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Nov 02, 2007 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Nov 01, 2007 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Oct 31, 2007 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Oct 30, 2007 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Oct 29, 2007 14.25 14.15 14.15 14.15 850 -0.10(-0.70%)
Oct 26, 2007 14.25 14.25 14.10 14.25 800 +0.42(+3.04%)
Oct 25, 2007 13.83 13.83 13.83 13.83 300 +0.83(+6.38%)
Oct 24, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Oct 23, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Oct 19, 2007 13.00 13.00 13.00 13.00 280 +0.00(+0.00%)
Oct 18, 2007 13.00 13.00 13.00 13.00 500 -0.50(-3.70%)
Oct 17, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 16, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 15, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 12, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 11, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 10, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 09, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 08, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 05, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 04, 2007 12.00 13.50 13.10 13.50 520 +1.50(+12.50%)
Oct 03, 2007 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Oct 02, 2007 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.