Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	11.600	11.640	11.500	11.520	11.236	1,892,400
2024-02-05	11.540	11.660	11.520	11.520	11.236	1,503,100
2024-02-02	11.460	11.540	11.380	11.540	11.256	4,200,500
2024-02-01	11.360	11.500	11.320	11.340	11.061	2,399,900
2024-01-31	11.400	11.400	11.280	11.340	11.061	3,261,700
2024-01-30	11.300	11.420	11.300	11.320	11.041	2,137,400
2024-01-29	11.320	11.480	11.220	11.300	11.022	1,378,500
2024-01-26	11.500	11.500	11.300	11.320	11.041	1,704,600
2024-01-25	11.500	11.500	11.460	11.500	11.217	6,038,600
2024-01-24	11.640	11.640	11.340	11.500	11.217	2,819,300
2024-01-23	11.600	11.660	11.540	11.600	11.314	2,984,800
2024-01-22	11.660	11.680	11.560	11.600	11.314	1,998,100
2024-01-19	11.600	11.700	11.540	11.660	11.373	1,703,000
2024-01-18	11.560	11.640	11.560	11.600	11.314	1,698,600
2024-01-17	11.600	11.640	11.560	11.620	11.334	3,361,200
2024-01-16	11.600	11.700	11.560	11.600	11.314	2,873,000
2024-01-15	11.520	11.680	11.520	11.600	11.314	5,689,300
2024-01-12	11.620	11.700	11.520	11.520	11.236	1,669,300
2024-01-11	11.460	11.620	11.460	11.600	11.314	3,008,000
2024-01-10	11.700	11.700	11.460	11.460	11.178	1,395,600
2024-01-09	11.580	11.760	11.580	11.700	11.412	2,222,100
2024-01-08	11.480	11.700	11.480	11.580	11.295	1,275,200
2024-01-05	11.400	11.460	11.340	11.460	11.178	1,588,800
2024-01-04	11.260	11.420	11.260	11.400	11.119	1,999,100
2024-01-03	11.120	11.420	11.020	11.320	11.041	2,095,500
2024-01-02	11.220	11.220	10.580	11.200	10.924	2,064,000
2023-12-29	10.800	11.380	10.800	11.280	11.002	5,679,700
2023-12-28	10.100	10.900	10.020	10.800	10.534	4,519,300
2023-12-27	9.800	10.100	9.760	10.000	9.754	2,499,600
2023-12-22	9.660	9.800	9.660	9.750	9.510	5,092,000
2023-12-21	10.080	10.100	9.580	9.610	9.373	6,399,500
2023-12-20	10.200	10.200	10.060	10.080	9.832	3,521,400
2023-12-19	10.100	10.280	10.020	10.100	9.851	4,857,900
2023-12-18	10.260	10.260	10.060	10.100	9.851	5,564,700
2023-12-15	10.000	10.240	9.950	10.100	9.851	5,600,900
2023-12-14	10.000	10.060	9.900	10.000	9.607	4,785,600
2023-12-13	9.900	9.910	9.860	9.870	9.482	3,208,200
2023-12-12	9.900	9.930	9.860	9.900	9.511	4,437,300
2023-12-11	9.800	10.000	9.800	9.900	9.511	4,240,200
2023-12-07	9.800	9.810	9.700	9.780	9.396	3,753,600
2023-12-06	9.620	9.720	9.610	9.650	9.271	1,383,100
2023-12-05	9.800	9.900	9.600	9.620	9.242	972,800
2023-12-04	9.750	9.790	9.580	9.740	9.357	1,834,300
2023-12-01	9.900	9.900	9.600	9.610	9.233	2,572,400
2023-11-30	10.060	10.060	9.540	9.800	9.415	3,229,600
2023-11-29	10.200	10.200	9.910	10.060	9.665	6,904,800
2023-11-28	10.400	10.400	10.160	10.200	9.799	3,353,000
2023-11-24	10.320	10.360	10.200	10.200	9.799	752,600
2023-11-23	10.480	10.480	10.180	10.320	9.915	755,700
2023-11-22	10.400	10.400	10.160	10.360	9.953	330,200
2023-11-21	10.400	10.400	10.140	10.280	9.876	8,704,100
2023-11-20	10.500	10.500	10.220	10.400	9.992	374,200
2023-11-17	10.520	10.660	10.400	10.500	10.088	771,000
2023-11-16	10.600	10.720	10.500	10.600	10.184	1,625,200
2023-11-15	10.660	10.660	10.380	10.600	10.184	3,054,100
2023-11-14	10.680	10.680	10.300	10.500	10.088	2,714,200
2023-11-13	10.500	10.700	10.500	10.660	10.241	437,700
2023-11-10	10.760	10.780	10.500	10.500	10.088	7,979,300
2023-11-09	10.660	10.760	10.620	10.760	10.337	1,044,100
2023-11-08	10.740	10.740	10.540	10.700	10.280	534,500

← NewerPage 12 of 21 · 1,226 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.