Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AYALY
AYALA CORP UNSP/ADR
stock OTC

Inactive
Nov 29, 2021
16.80USD-5.031%(-0.89)542
Pre-market
0.00USD-100.000%(-17.69)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-11-29		16.800016.800016.800016.8000-5.031%5420.000%
2021-11-03		17.690017.690017.690017.6900+5.584%100-5.031%
2021-10-25		16.754516.754516.754516.7545+7.023%118+0.272%
2021-09-29		15.655015.655015.655015.6550-1.230%118+7.314%
2021-09-22		15.850015.850015.850015.8500+1.278%109+5.994%
2021-09-13		15.650015.650015.650015.6500+0.192%1,013+7.348%
2021-09-08		15.620015.620015.620015.6200+2.426%1,007+7.554%
2021-08-26		14.950015.250014.950015.2500+4.667%361+10.164%
2021-08-17		14.570014.570014.570014.5700-1.321%203+15.305%
2021-08-10		14.765014.765014.765014.7650+4.457%101+13.783%
2021-08-06		14.135014.135014.135014.1350-3.052%660+18.854%
2021-08-05		14.580014.580014.580014.5800-8.181%113+15.226%
2021-07-15		15.879015.879015.879015.8790+6.570%182+5.800%
2021-05-24		14.900014.900014.900014.9000-0.334%254+12.752%
2021-05-17		14.950014.950014.950014.9500+1.356%659+12.375%
2021-04-23		14.750014.750014.750014.7500-4.295%10,604+13.898%
2021-03-04		15.412015.412015.412015.4120-5.034%160+9.006%
2021-02-25		16.229016.229016.229016.2290+3.633%100+3.518%
2021-01-28		15.660015.660015.660015.6600-12.367%3,000+7.280%
2020-12-28		17.870017.870017.870017.8700-1.705%490-5.988%
2020-12-18		18.180018.180018.180018.1800+2.423%1,500-7.591%
2020-12-17		17.750017.750017.750017.7500-3.950%100-5.352%
2020-12-14		18.480018.480018.480018.4800+0.108%1,500-9.091%
2020-12-11		18.460018.460018.460018.4600+15.737%1,500-8.992%
2020-11-27		15.950015.950015.950015.9500+4.590%1,200+5.329%
2020-10-26		14.950015.250014.950015.2500-2.866%5,036+10.164%
2020-10-23		15.700015.700015.700015.7000+7.167%100+7.006%
2020-10-07		14.650014.650014.650014.6500+9.247%400+14.676%
2020-09-30		14.790014.800013.410013.4100-14.586%635+25.280%
2020-08-21		15.700015.700015.700015.7000+0.064%129+7.006%
2020-08-18		15.650015.690015.650015.6900+7.392%250+7.075%
2020-08-05		14.610014.610014.610014.6100+0.759%102+14.990%
2020-08-03		14.500014.500014.500014.5000-8.862%400+15.862%
2020-07-14		15.910015.910015.910015.9100+11.337%100+5.594%
2020-07-13		14.290014.290014.290014.2900-11.736%400+17.565%
2020-07-09		16.190016.190016.190016.1900-1.160%101+3.768%
2020-06-16		17.230017.230016.380016.3800+5.985%210+2.564%
2020-06-05		15.455015.455015.455015.4550-2.492%6,046+8.703%
2020-06-03		15.850015.850015.850015.8500+15.273%6,357+5.994%
2020-05-08		13.925014.000013.750013.7500+7.004%445+22.182%
2020-05-06		12.850012.850012.850012.8500+9.269%100+30.739%
2020-05-05		11.760011.760011.760011.7600+7.890%300+42.857%
2020-04-28		10.900010.900010.900010.9000-2.154%500+54.128%
2020-04-17		11.140011.140011.140011.1400+21.285%501+50.808%
2020-03-31		9.66009.66009.18509.1850-3.061%1,020+82.907%
2020-03-26		9.47509.47509.47509.4750+5.278%212+77.309%
2020-03-25		8.56009.00008.56009.0000+5.189%1,300+86.667%
2020-03-24		8.55608.55608.55608.5560+0.541%421+96.353%
2020-03-20		8.51008.51008.51008.5100+3.654%1,388+97.415%
2020-03-19		8.21008.21008.21008.2100-32.705%430+104.629%
2020-03-17		12.200012.200012.200012.2000+12.442%400+37.705%
2020-03-16		10.850010.850010.850010.8500-22.389%1,084+54.839%
2020-02-27		13.980013.980013.980013.9800-2.374%600+20.172%
2020-02-24		14.320014.320014.320014.3200-3.047%1,372+17.318%
2020-02-20		14.770014.770014.770014.7700-3.622%350+13.744%
2020-02-19		15.325015.325015.325015.3250+8.804%4,389+9.625%
2020-01-22		14.085014.085014.085014.0850-6.660%361+19.276%
2020-01-14		16.170016.170015.090015.0900-0.724%763+11.332%
2019-12-23		15.200015.200015.200015.2000+1.979%256+10.526%
2019-12-19		14.905014.905014.905014.9050-3.714%200+12.714%
2019-12-13		15.480015.480015.480015.4800+0.194%263+8.527%
2019-12-11		15.350015.450015.350015.4500-5.678%526+8.738%
2019-11-15		16.380016.380016.380016.3800-2.115%363+2.564%
2019-10-31		16.734016.734016.734016.7340-5.297%100+0.394%
2019-07-05		17.670017.670017.670017.6700+0.971%245-4.924%
2019-06-03		17.500017.500017.500017.5000+10.410%208-4.000%
2019-05-21		15.850015.850015.850015.8500-6.490%62,800+5.994%
2019-05-14		16.950016.950016.950016.9500-5.597%332-0.885%
2019-03-29		17.955017.955017.955017.9550+2.629%100-6.433%
2019-03-25		17.495017.495017.495017.4950+1.244%690-3.973%
2019-03-15		17.280017.280017.280017.2800-3.464%247-2.778%
2019-01-28		17.850017.900017.850017.9000+0.845%222,060-6.145%
2018-12-14		17.750017.750017.750017.7500+2.542%100-5.352%
2018-10-31		17.310017.310017.310017.3100+9.696%101-2.946%
2018-10-23		15.780015.780015.780015.7800-7.692%100+6.464%
2018-10-08		17.095017.095017.095017.0950+10.647%801-1.726%
2018-09-17		17.910017.910015.450015.4500-6.928%250+8.738%
2018-09-12		15.840016.600015.840016.6000-9.978%1,600+1.205%
2018-08-31		18.440018.440018.440018.44000.000%100-8.894%
2018-08-09		18.440018.440018.440018.4400+4.181%100-8.894%
2018-07-16		17.700017.700017.700017.7000+3.027%214-5.085%
2018-07-06		17.180017.180017.180017.1800+9.566%160-2.212%
2018-06-27		15.680015.680015.680015.6800+1.884%100+7.143%
2018-06-22		15.390015.390015.390015.3900-8.881%101+9.162%
2018-06-18		16.890016.890016.890016.8900-4.143%451-0.533%
2018-04-24		17.620017.620017.620017.6200-6.027%104-4.654%
2018-03-15		18.750018.750017.870018.7500-11.723%21,911-10.400%
2018-03-05		21.240021.240021.240021.2400+2.263%220-20.904%
2018-03-02		20.770020.770020.770020.7700-5.634%100-19.114%
2018-02-26		22.010022.010022.010022.0100+18.461%500-23.671%
2018-02-05		18.580018.580018.580018.5800-10.845%100-9.580%
2018-02-02		20.840020.840020.840020.8400+7.867%107-19.386%
2018-01-26		19.320019.320019.320019.3200+0.888%218-13.043%
2018-01-22		19.150019.150019.150019.1500-0.571%400-12.272%
2018-01-19		19.260019.260019.260019.2600-10.916%103-12.773%
2018-01-10		21.620021.620021.620021.6200+9.914%200-22.294%
2018-01-05		19.670019.670019.670019.6700-4.746%188-14.591%
2017-12-27		20.650020.650020.650020.6500+2.127%188-18.644%
2017-12-07		20.220020.220020.220020.2200-2.601%247-16.914%
2017-11-14		20.760020.760020.760020.7600+6.135%245-19.075%
2017-11-07		19.560019.560019.560019.5600+5.730%245-14.110%
2017-10-25		18.500018.500018.500018.5000+4.520%251-9.189%
2017-09-12		17.700017.700017.700017.7000+10.625%769-5.085%
2017-08-23		16.000016.000016.000016.0000-7.246%200+5.000%
2017-07-27		17.250017.250017.250017.25000.000%110-2.609%
2017-07-26		17.250017.250017.250017.2500-1.989%1,000-2.609%
2017-06-12		17.600017.600017.600017.60000.000%500-4.545%
2017-06-06		17.400017.600017.400017.6000+3.408%300-4.545%
2017-04-24		17.020017.020017.020017.0200+3.152%441-1.293%
2017-04-04		16.500016.500016.500016.5000+1.414%465+1.818%
2017-03-27		16.270016.270016.270016.2700+0.123%100+3.258%
2017-03-16		16.250016.250016.250016.2500-2.519%100+3.385%
2017-03-13		16.670016.670016.670016.6700+3.782%100+0.780%
2017-03-10		16.062516.062516.062516.0625+0.391%1,329+4.591%
2017-03-09		16.000016.000016.000016.0000+1.266%456+5.000%
2017-03-06		15.800015.800015.800015.8000+0.894%263+6.329%
2017-03-03		15.660015.660015.660015.6600+4.400%462+7.280%
2017-02-06		15.000015.000015.000015.0000-16.667%350+12.000%
2017-02-02		18.000018.000018.000018.0000+8.565%101-6.667%
2017-01-31		16.580016.580016.580016.5800-5.889%412+1.327%
2017-01-25		17.617517.617517.617517.6175+10.802%660-4.640%
2017-01-18		16.000016.000015.900015.9000-11.814%500+5.660%
2017-01-17		15.050018.030015.050018.0300+20.200%1,448-6.822%
2017-01-12		15.000015.000015.000015.0000-3.226%167+12.000%
2017-01-09		16.170016.170015.500015.5000+13.803%3,486+8.387%
2016-12-29		13.620013.620013.620013.6200-5.744%245+23.348%
2016-12-28		14.250014.450014.250014.4500+3.362%1,400+16.263%
2016-12-23		13.980013.980013.980013.9800-0.498%675+20.172%
2016-12-22		14.050014.050014.050014.0500+0.357%151+19.573%
2016-12-21		14.000014.000014.000014.00000.000%400+20.000%
2016-12-20		14.000014.000014.000014.0000-3.648%418+20.000%
2016-12-19		14.776014.776014.530014.5300+2.324%445+15.623%
2016-12-16		14.100014.200014.100014.2000+0.070%300+18.310%
2016-12-13		14.190014.190014.190014.1900+1.940%200+18.393%
2016-12-12		13.920013.920013.920013.9200-6.326%1,051+20.690%
2016-12-08		14.860014.860014.860014.8600+2.131%530+13.055%
2016-12-06		14.550014.550014.550014.5500-2.152%250+15.464%
2016-11-23		14.870014.870014.870014.8700+0.473%100+12.979%
2016-11-22		14.800014.800014.800014.8000-15.670%100+13.514%
2016-11-21		17.550017.550017.550017.5500+18.581%100-4.274%
2016-11-15		15.130015.130014.800014.8000-14.203%300+13.514%
2016-10-24		17.250017.250017.250017.2500+6.089%939-2.609%
2016-10-14		16.260016.260016.260016.2600-7.192%161+3.321%
2016-09-15		17.520017.520017.520017.5200+3.059%100-4.110%
2016-09-12		17.000017.000017.000017.0000-6.284%168-1.176%
2016-09-09		18.140018.140018.140018.1400-0.657%138-7.387%
2016-09-08		18.260018.260018.260018.2600-1.722%45,206-7.996%
2016-09-07		18.580018.580018.580018.5800-7.100%197-9.580%
2016-09-01		20.000020.000020.000020.0000+3.413%179-16.000%
2016-08-29		19.340019.340019.340019.3400-0.155%622-13.133%
2016-08-26		19.370019.370019.370019.3700-3.005%100-13.268%
2016-08-23		18.999919.970018.999919.9700+1.628%1,210-15.874%
2016-08-22		19.750019.750019.650019.6500+4.299%4,819-14.504%
2016-08-12		18.840018.840018.840018.8400+10.628%276-10.828%
2016-08-09		17.030017.030017.030017.0300-14.850%100-1.351%
2016-07-14		20.000020.000020.000020.00000.000%185-16.000%
2016-07-13		19.000020.000019.000020.0000+11.173%308-16.000%
2016-07-07		18.040018.040017.990017.9900-0.056%300-6.615%
2016-07-01		18.000018.000018.000018.0000-2.439%196-6.667%
2016-06-27		18.450018.450018.450018.4500-2.895%762-8.943%
2016-06-06		19.000019.000019.000019.0000+21.795%330-11.579%
2016-05-03		15.600015.600015.600015.6000-6.977%100+7.692%
2016-04-29		16.770016.770016.770016.7700-0.945%821+0.179%
2016-04-27		16.930016.930016.930016.9300+2.606%130-0.768%
2016-04-22		16.500016.500016.500016.5000+16.608%1,085+1.818%
2016-04-07		14.150014.150014.150014.1500-18.585%300+18.728%
2016-03-28		17.380017.380017.380017.3800+12.129%100-3.337%
2016-03-21		15.500015.500015.500015.5000+8.619%200+8.387%
2016-03-01		14.270014.270014.270014.2700+0.140%200+17.730%
2016-02-12		14.390014.390014.000014.2500-0.210%1,722+17.895%
2016-02-05		14.280014.280014.030014.2800-6.361%200+17.647%
2016-02-04		15.250018.850015.250015.2500-41.210%1,100+10.164%
2016-02-02		25.940025.940025.940025.9400-17.859%338-35.235%
2015-12-15		31.580031.580031.580031.5800+0.895%100-46.802%
2015-12-04		31.300031.300031.300031.3000+0.321%500-46.326%
2015-12-03		31.200031.200031.200031.2000-5.311%248-46.154%
2015-12-01		32.950032.950032.950032.9500+1.260%100-49.014%
2015-11-17		32.540032.540032.540032.5400+2.295%100-48.371%
2015-11-09		31.810031.810031.810031.8100-7.583%281-47.186%
2015-10-23		33.540034.420033.540034.4200+4.303%200-51.191%
2015-10-19		33.000033.000033.000033.0000-0.812%500-49.091%
2015-10-01		33.120033.270033.120033.2700+2.495%200-49.504%
2015-09-24		32.460032.460032.460032.4600-1.337%200-48.244%
2015-09-15		32.400033.100032.400032.9000-3.064%180,302-48.936%
2015-08-04		33.940033.940033.940033.9400+2.167%170-50.501%
2015-07-21		33.220133.220133.220133.2201-0.449%100-49.428%
2015-07-20		33.370033.370033.370033.3700-2.141%100-49.655%
2015-06-12		34.100034.100034.100034.1000-3.944%106-50.733%
2015-06-02		35.500035.500035.500035.5000-1.169%126-52.676%
2015-05-26		35.920035.920035.920035.9200-2.365%100-53.229%
2015-05-08		36.790036.790036.790036.7900+1.071%105-54.335%
2015-05-06		36.400036.400036.400036.4000+1.932%100-53.846%
2015-04-20		35.710035.710035.710035.7100-1.162%200-52.954%
2015-04-13		36.130036.130036.130036.1300+6.078%248-53.501%
2015-03-18		34.060034.060034.060034.0600-0.844%119-50.675%
2015-03-12		34.350034.350034.350034.3500+1.654%251-51.092%
2015-03-11		33.791033.791033.791033.7910+1.383%100-50.283%
2015-02-17		33.330033.330033.330033.3300+3.253%100-49.595%
2015-01-16		31.540032.280031.540032.2800+2.087%400-47.955%
2015-01-15		31.620031.620031.620031.6200-1.832%519-46.869%
2015-01-13		32.210032.210032.210032.2100+2.060%100-47.842%
2015-01-12		31.560031.560031.560031.5600-1.560%150-46.768%
2015-01-09		31.890032.060031.890032.0600+0.250%200-47.598%
2015-01-08		31.980031.980031.980031.9800+2.042%100-47.467%
2015-01-07		31.340031.340031.340031.3400+2.788%186-46.394%
2015-01-05		30.490030.490030.490030.4900-2.150%200-44.900%
2015-01-02		31.160031.160031.160031.1600+4.739%290-46.085%
2014-12-17		29.750029.750029.750029.7500-2.459%100-43.529%
2014-12-15		30.500030.500030.500030.5000+0.627%240-44.918%
2014-12-01		30.310030.310030.310030.3100-3.225%305-44.573%
2014-11-07		31.320031.320031.320031.3200+3.366%100-46.360%
2014-10-28		30.300030.300030.300030.3000+0.664%100-44.554%
2014-10-16		30.100030.100030.100030.1000+0.838%147-44.186%
2014-10-15		30.320030.320029.850029.8500-6.719%300-43.719%
2014-10-07		32.000032.000032.000032.0000-0.590%438-47.500%
2014-10-01		32.190032.190032.190032.1900+0.531%135-47.810%
2014-09-30		32.020032.020032.020032.0200+0.565%130-47.533%
2014-09-29		31.840031.840031.840031.8400-2.511%300-47.236%
2014-09-18		32.660032.660032.660032.6600+0.061%250-48.561%
2014-09-17		32.640032.640032.640032.6400+0.462%100-48.529%
2014-09-16		31.760032.490031.760032.4900+0.185%562-48.292%
2014-09-12		32.430032.430032.430032.4300+2.142%200-48.196%
2014-09-11		32.370032.540031.750031.7500-1.915%3,000-47.087%
2014-09-10		32.370032.370032.370032.3700-1.998%100-48.100%
2014-08-26		33.030033.030033.030033.0300+8.189%160-49.137%
2014-07-31		30.530030.530030.530030.5300+0.726%105-44.972%
2014-07-25		30.310030.310030.310030.3100+4.445%165-44.573%
2014-07-16		29.840029.840029.020029.0200-3.363%376-42.109%
2014-06-30		29.910030.030029.910030.0300+1.009%200-44.056%
2014-06-26		29.730029.730029.730029.7300+1.641%196-43.491%
2014-06-24		29.250029.250029.250029.2500-0.442%210-42.564%
2014-06-20		29.380029.380029.380029.3800-6.433%149-42.818%
2014-06-19		29.220033.500029.220031.4000+6.875%1,155-46.497%
2014-06-13		29.380029.380029.380029.3800-0.305%345-42.818%
2014-06-10		29.470029.470029.470029.4700+0.375%116-42.993%
2014-06-04		29.360029.360029.360029.3600-0.068%170-42.779%
2014-05-27		29.380029.380029.380029.3800-2.651%500-42.818%
2014-05-22		30.180030.180030.180030.1800+0.299%190-44.334%
2014-05-15		30.040030.090030.040030.0900+2.802%234-44.167%
2014-05-09		29.270029.270029.270029.2700+1.280%340-42.603%
2014-05-08		28.900028.900028.900028.9000+2.884%100-41.869%
2014-05-02		28.090028.090028.090028.0900+0.681%156-40.192%
2014-04-28		27.900027.900027.900027.9000-0.782%110-39.785%
2014-04-21		28.120028.120028.120028.1200+8.320%110-40.256%
2014-03-31		25.960025.960025.960025.9600+2.165%200-35.285%
2014-03-28		25.410025.410025.410025.4100+0.079%100-33.884%
2014-03-27		25.390025.390025.390025.3900+1.968%100-33.832%
2014-03-25		24.900024.900024.900024.9000-0.797%200-32.530%
2014-03-21		25.100025.100025.100025.1000-0.633%125-33.068%
2014-03-04		25.260025.260024.950025.2600-2.621%550-33.492%
2014-02-28		25.880025.940025.880025.9400+2.733%400-35.235%
2014-02-24		25.250025.250025.250025.2500+0.598%270-33.465%
2014-02-18		25.020025.100025.020025.1000+5.197%370-33.068%
2014-02-10		23.860023.860023.860023.8600+2.580%170-29.589%
2014-01-28		23.260023.260023.260023.2600-3.765%100-27.773%
2014-01-23		24.170024.170024.170024.1700-1.347%419-30.492%
2014-01-22		24.200024.500024.200024.5000+2.041%1,063-31.429%
2014-01-17		24.010024.010024.010024.0100+3.447%230-30.029%
2014-01-09		23.210023.210023.210023.2100-1.150%800-27.617%
2014-01-03		23.480023.480023.480023.4800+1.954%252-28.450%
2013-12-27		23.030023.030023.030023.0300-1.074%208-27.052%
2013-12-26		23.280023.280023.280023.2800-1.979%100-27.835%
2013-12-19		23.750023.750023.750023.7500-3.022%173-29.263%
2013-12-18		24.490024.490024.490024.4900+2.255%132-31.401%
2013-12-17		23.950023.950023.950023.9500-2.285%1,060-29.854%
2013-12-12		24.510024.510024.510024.5100-7.684%100-31.457%
2013-12-06		26.550026.550026.550026.5500-1.812%116-36.723%
2013-11-20		27.040027.040027.040027.0400-6.759%128-37.870%
2013-10-10		29.000029.000029.000029.0000+1.754%134-42.069%
2013-10-09		28.500028.500028.500028.50000.000%100-41.053%
2013-10-04		28.500028.500028.500028.5000-1.384%122-41.053%
2013-09-27		28.900028.900028.900028.9000+9.886%179-41.869%
2013-09-12		26.300026.300026.300026.3000+7.347%100-36.122%
2013-09-05		24.500024.500024.500024.5000-4.854%114-31.429%
2013-08-22		25.750025.750025.750025.7500-7.540%145-34.757%
2013-08-07		27.850027.850027.850027.8500-0.358%100-39.677%
2013-08-05		27.950027.950027.950027.9500-6.833%1,000-39.893%
2013-07-24		30.000030.000030.000030.0000+7.643%212-44.000%
2013-07-05		27.870027.870027.870027.8700+7.192%159-39.720%
2013-06-28		26.000026.000026.000026.0000+1.961%1,500-35.385%
2013-06-27		25.500025.500025.500025.5000-11.150%500-34.118%
2013-06-12		28.700028.700028.700028.7000-10.172%200-41.463%
2013-05-29		31.950031.950031.950031.9500-2.144%173-47.418%
2013-05-07		32.650032.650032.650032.6500-1.061%500-48.545%
2013-05-06		31.850033.000031.850033.0000+4.430%600-49.091%
2013-05-01		31.600031.600031.600031.6000+5.509%240-46.835%
2013-04-19		29.950029.950029.950029.9500+8.318%805-43.907%
2013-03-26		27.650027.650027.650027.6500+1.097%142-39.241%
2013-03-14		27.350027.350027.350027.3500-1.971%250-38.574%
2013-03-07		27.900027.900027.900027.9000-2.957%100-39.785%
2013-02-28		28.750028.750028.750028.7500+2.679%1,776-41.565%
2013-02-13		28.000028.000028.000028.0000+19.658%1,049-40.000%
2012-11-28		23.400023.400023.400023.4000+8.888%268-28.205%
2012-11-07		21.490021.490021.490021.4900+0.186%304-21.824%
2012-09-19		21.280021.450021.280021.4500+3.673%1,493-21.678%
2012-08-23		20.690020.690020.690020.69000.000%100-18.801%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC