Alliance Global Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.900 | 9.080 | 8.860 | 8.950 | 8.950 | 445,100 |
| 2026-10-15 | 8.900 | 9.060 | 8.840 | 8.900 | 8.900 | 637,600 |
| 2026-10-14 | 8.950 | 9.080 | 8.850 | 8.900 | 8.900 | 638,600 |
| 2026-10-13 | 8.880 | 9.000 | 8.880 | 8.910 | 8.910 | 99,600 |
| 2026-10-12 | 8.990 | 8.990 | 8.880 | 8.880 | 8.880 | 439,500 |
| 2026-10-09 | 8.870 | 8.990 | 8.850 | 8.990 | 8.990 | 1,247,300 |
| 2026-10-08 | 8.810 | 8.940 | 8.810 | 8.880 | 8.880 | 300,900 |
| 2026-10-07 | 8.930 | 8.930 | 8.820 | 8.820 | 8.820 | 428,300 |
| 2026-10-06 | 8.980 | 8.980 | 8.820 | 8.940 | 8.940 | 461,600 |
| 2026-10-05 | 8.990 | 9.000 | 8.890 | 8.980 | 8.980 | 196,200 |
| 2026-10-02 | 8.840 | 8.990 | 8.830 | 8.980 | 8.980 | 1,610,100 |
| 2026-10-01 | 8.980 | 8.980 | 8.810 | 8.840 | 8.840 | 348,100 |
| 2026-09-30 | 8.820 | 8.990 | 8.820 | 8.980 | 8.980 | 117,000 |
| 2026-09-29 | 8.850 | 9.000 | 8.820 | 8.900 | 8.900 | 273,500 |
| 2026-09-28 | 8.990 | 9.000 | 8.820 | 8.900 | 8.900 | 217,700 |
| 2026-09-25 | 8.900 | 9.000 | 8.850 | 8.990 | 8.990 | 517,900 |
| 2026-09-24 | 8.850 | 8.900 | 8.800 | 8.890 | 8.890 | 58,900 |
| 2026-09-23 | 8.900 | 8.900 | 8.810 | 8.850 | 8.850 | 159,300 |
| 2026-09-22 | 8.900 | 9.000 | 8.790 | 8.900 | 8.900 | 592,400 |
| 2026-09-21 | 8.880 | 8.980 | 8.800 | 8.900 | 8.900 | 1,024,900 |
| 2026-09-18 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 3,093,100 |
| 2026-09-17 | 9.000 | 9.080 | 8.910 | 9.000 | 9.000 | 2,388,800 |
| 2026-09-16 | 9.000 | 9.090 | 8.910 | 9.000 | 9.000 | 2,327,500 |
| 2026-09-15 | 8.970 | 9.100 | 8.910 | 9.000 | 9.000 | 859,100 |
| 2026-09-14 | 8.920 | 9.190 | 8.900 | 8.970 | 8.970 | 408,900 |
| 2026-09-11 | 9.080 | 9.080 | 8.900 | 8.910 | 8.910 | 1,973,300 |
| 2026-09-10 | 8.980 | 9.080 | 8.850 | 9.080 | 9.080 | 323,400 |
| 2026-09-09 | 8.970 | 8.990 | 8.940 | 8.980 | 8.980 | 1,018,500 |
| 2026-09-08 | 9.200 | 9.200 | 8.980 | 9.000 | 9.000 | 2,728,000 |
| 2026-09-07 | 9.140 | 9.270 | 9.060 | 9.200 | 9.200 | 1,074,700 |
| 2026-09-04 | 9.080 | 9.080 | 8.980 | 9.050 | 9.050 | 3,009,100 |
| 2026-09-03 | 9.020 | 9.080 | 9.000 | 9.010 | 9.010 | 3,115,200 |
| 2026-09-02 | 9.010 | 9.120 | 9.000 | 9.020 | 9.020 | 2,111,600 |
| 2026-09-01 | 9.120 | 9.140 | 8.920 | 9.000 | 9.000 | 2,117,900 |
| 2026-08-28 | 8.820 | 9.150 | 8.820 | 9.000 | 9.000 | 3,148,500 |
| 2026-08-27 | 9.000 | 9.160 | 8.790 | 8.820 | 8.820 | 1,649,700 |
| 2026-08-26 | 9.280 | 9.280 | 8.960 | 9.000 | 9.000 | 784,000 |
| 2026-08-25 | 9.390 | 9.390 | 9.100 | 9.100 | 9.100 | 193,500 |
| 2026-08-24 | 9.380 | 9.400 | 9.070 | 9.190 | 9.190 | 617,500 |
| 2026-08-20 | 9.240 | 9.490 | 9.240 | 9.390 | 9.390 | 2,234,500 |
| 2026-08-19 | 9.480 | 9.800 | 9.300 | 9.320 | 9.320 | 894,200 |
| 2026-08-18 | 9.720 | 10.000 | 9.310 | 9.480 | 9.480 | 1,681,100 |
| 2026-08-17 | 9.460 | 10.320 | 9.260 | 9.720 | 9.720 | 22,292,199 |
| 2026-08-14 | 9.150 | 9.700 | 9.040 | 9.450 | 9.450 | 3,751,900 |
| 2026-08-13 | 9.110 | 9.200 | 9.000 | 9.140 | 9.140 | 5,971,500 |
| 2026-08-12 | 9.000 | 9.180 | 9.000 | 9.110 | 9.110 | 1,362,400 |
| 2026-08-11 | 9.000 | 9.050 | 8.950 | 9.000 | 9.000 | 1,501,800 |
| 2026-08-10 | 8.840 | 9.150 | 8.840 | 9.020 | 9.020 | 945,200 |
| 2026-08-07 | 8.850 | 9.010 | 8.800 | 8.830 | 8.830 | 7,563,900 |
| 2026-08-06 | 8.640 | 8.880 | 8.640 | 8.760 | 8.760 | 2,024,800 |
| 2026-08-05 | 8.700 | 8.720 | 8.610 | 8.640 | 8.640 | 2,024,100 |
| 2026-08-04 | 8.660 | 8.700 | 8.580 | 8.700 | 8.700 | 1,639,400 |
| 2026-08-03 | 8.600 | 8.680 | 8.550 | 8.650 | 8.650 | 1,301,100 |
| 2026-07-31 | 8.550 | 8.670 | 8.510 | 8.600 | 8.600 | 1,714,800 |
| 2026-07-30 | 8.540 | 8.600 | 8.500 | 8.550 | 8.550 | 221,700 |
| 2026-07-29 | 8.350 | 8.660 | 8.350 | 8.550 | 8.550 | 1,983,700 |
| 2026-07-28 | 8.480 | 8.480 | 8.310 | 8.350 | 8.350 | 533,900 |
| 2026-07-27 | 8.280 | 8.480 | 8.280 | 8.450 | 8.450 | 2,224,300 |
| 2026-07-24 | 8.260 | 8.310 | 8.200 | 8.290 | 8.290 | 306,800 |
| 2026-07-23 | 8.200 | 8.370 | 8.150 | 8.260 | 8.260 | 1,997,000 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-19 | 0.1000 PHP |
| 2024-12-26 | 0.1000 PHP |
| 2023-12-15 | 0.1500 PHP |
| 2022-11-25 | 0.1200 PHP |
| 2021-12-14 | 0.0700 PHP |
| 2020-12-10 | 0.0500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.