Alliance Global Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	10.000	10.000	9.650	9.900	9.656	935,500
2024-05-06	9.660	10.120	9.660	9.860	9.617	510,900
2024-05-03	9.830	10.040	9.600	9.760	9.519	2,177,700
2024-05-02	10.080	10.080	9.820	9.830	9.588	630,200
2024-04-30	10.020	10.080	9.920	10.080	9.832	1,598,500
2024-04-29	9.900	10.020	9.800	10.020	9.773	1,559,100
2024-04-26	9.680	9.900	9.600	9.900	9.656	642,500
2024-04-25	9.690	9.720	9.560	9.680	9.441	1,730,800
2024-04-24	9.610	9.700	9.610	9.690	9.451	324,000
2024-04-23	9.640	9.700	9.590	9.610	9.373	1,205,300
2024-04-22	9.760	9.800	9.550	9.660	9.422	811,900
2024-04-19	9.900	9.900	9.580	9.710	9.471	2,411,600
2024-04-18	9.590	9.750	9.590	9.700	9.461	1,996,700
2024-04-17	9.500	9.770	9.500	9.590	9.354	982,300
2024-04-16	9.750	9.860	9.500	9.500	9.266	1,372,800
2024-04-15	9.800	10.020	9.510	9.540	9.305	2,804,500
2024-04-12	9.900	9.990	9.800	9.940	9.695	839,200
2024-04-11	10.000	10.000	9.590	9.900	9.656	18,606,600
2024-04-08	10.000	10.060	9.920	10.060	9.812	1,007,000
2024-04-05	10.100	10.100	9.810	9.990	9.744	3,001,400
2024-04-04	10.020	10.160	9.950	10.000	9.754	1,089,300
2024-04-03	10.280	10.280	9.960	10.020	9.773	2,508,000
2024-04-02	10.200	10.400	10.200	10.240	9.988	1,067,800
2024-04-01	10.140	10.380	10.000	10.360	10.105	1,667,600
2024-03-27	9.910	10.160	9.910	10.160	9.910	1,896,300
2024-03-26	10.000	10.220	9.910	10.220	9.968	1,298,200
2024-03-25	9.990	10.100	9.950	10.000	9.754	2,148,200
2024-03-22	9.800	9.990	9.750	9.990	9.744	1,730,600
2024-03-21	9.960	9.960	9.600	9.800	9.559	1,958,900
2024-03-20	9.620	9.880	9.620	9.780	9.539	1,606,900
2024-03-19	10.060	10.060	9.460	9.600	9.363	6,171,200
2024-03-18	10.080	10.100	9.880	9.900	9.656	4,109,800
2024-03-15	10.620	10.620	10.000	10.020	9.773	78,298,000
2024-03-14	10.400	10.600	10.360	10.600	10.339	2,644,700
2024-03-13	10.220	10.480	10.220	10.400	10.144	5,792,700
2024-03-12	10.260	10.300	10.060	10.220	9.968	6,535,600
2024-03-11	9.800	10.300	9.800	10.300	10.046	1,559,900
2024-03-08	9.770	10.100	9.770	9.800	9.559	2,019,400
2024-03-07	9.900	9.900	9.780	9.780	9.539	1,334,500
2024-03-06	10.260	10.260	9.830	9.900	9.656	1,442,900
2024-03-05	10.180	10.480	10.000	10.000	9.754	3,339,700
2024-03-04	10.160	10.280	10.140	10.140	9.890	2,156,500
2024-03-01	10.320	10.320	10.160	10.160	9.910	1,875,900
2024-02-29	10.500	10.520	10.280	10.320	10.066	3,777,800
2024-02-28	10.440	10.600	10.360	10.500	10.241	4,878,400
2024-02-27	10.600	10.600	10.440	10.440	10.183	977,400
2024-02-26	10.740	10.780	10.600	10.600	10.339	1,140,700
2024-02-23	10.940	10.940	10.740	10.780	10.514	1,280,800
2024-02-22	10.960	10.960	10.800	10.880	10.612	1,489,500
2024-02-21	10.960	10.960	10.780	10.800	10.534	952,600
2024-02-20	10.900	10.960	10.680	10.800	10.534	7,150,400
2024-02-19	11.300	11.300	10.820	10.860	10.592	6,728,600
2024-02-16	11.600	11.600	11.420	11.440	11.158	9,937,900
2024-02-15	11.600	11.600	11.500	11.600	11.314	1,047,800
2024-02-14	11.660	11.660	11.460	11.600	11.314	1,292,000
2024-02-13	11.660	11.660	11.540	11.600	11.314	2,507,000
2024-02-12	11.600	11.760	11.600	11.680	11.392	1,185,300
2024-02-08	11.700	11.780	11.700	11.740	11.451	1,967,400
2024-02-07	11.600	11.760	11.540	11.600	11.314	4,037,800
2024-02-06	11.600	11.640	11.500	11.520	11.236	1,892,400

← NewerPage 11 of 21 · 1,225 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.