Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	12.320	12.580	12.200	12.200	11.721	495,100
2023-08-04	12.760	12.760	12.300	12.300	11.817	6,944,000
2023-08-03	12.500	12.760	12.500	12.760	12.259	525,900
2023-08-02	12.600	12.700	12.460	12.500	12.009	641,300
2023-08-01	12.440	12.600	12.440	12.560	12.067	115,500
2023-07-31	12.300	12.500	12.300	12.440	11.951	1,681,900
2023-07-28	12.540	12.540	12.440	12.440	11.951	796,900
2023-07-27	12.540	12.700	12.540	12.560	12.067	564,600
2023-07-26	12.500	12.780	12.500	12.780	12.278	3,162,500
2023-07-25	12.800	12.800	12.600	12.740	12.240	630,100
2023-07-24	12.500	12.800	12.500	12.800	12.297	793,500
2023-07-21	12.500	12.700	12.260	12.500	12.009	1,001,700
2023-07-20	12.620	12.780	12.420	12.500	12.009	3,143,100
2023-07-19	12.940	12.940	12.600	12.620	12.124	1,405,500
2023-07-18	12.920	12.940	12.700	12.700	12.201	242,200
2023-07-17	12.740	12.960	12.740	12.760	12.259	382,600
2023-07-14	12.980	12.980	12.680	12.740	12.240	563,900
2023-07-13	12.700	12.980	12.640	12.980	12.470	1,077,200
2023-07-12	13.220	13.220	12.800	12.800	12.297	4,857,300
2023-07-11	13.020	13.220	13.020	13.220	12.701	543,300
2023-07-10	13.260	13.260	13.060	13.220	12.701	607,900
2023-07-07	13.060	13.280	13.060	13.260	12.739	85,300
2023-07-06	13.400	13.440	13.080	13.200	12.682	1,512,500
2023-07-05	13.460	13.460	13.300	13.400	12.874	522,600
2023-07-04	13.180	13.200	13.120	13.200	12.682	703,600
2023-07-03	13.420	13.460	13.180	13.180	12.662	75,500
2023-06-30	13.220	13.480	13.220	13.420	12.893	850,100
2023-06-29	13.420	13.480	13.180	13.480	12.951	1,209,700
2023-06-27	13.140	13.580	13.140	13.420	12.893	550,800
2023-06-26	13.400	13.500	13.020	13.260	12.739	332,400
2023-06-23	12.860	13.400	12.860	13.400	12.874	542,900
2023-06-22	13.440	13.500	13.040	13.060	12.547	1,011,500
2023-06-21	12.860	13.500	12.620	13.500	12.970	1,511,900
2023-06-20	12.620	13.000	12.400	13.000	12.489	508,300
2023-06-19	13.120	13.120	12.580	12.620	12.124	1,053,600
2023-06-16	13.260	13.260	13.100	13.240	12.720	1,109,500
2023-06-15	13.100	13.260	13.080	13.260	12.739	387,000
2023-06-14	13.460	13.460	13.040	13.300	12.778	778,400
2023-06-13	13.580	13.600	13.140	13.480	12.951	1,080,000
2023-06-09	13.720	13.880	13.520	13.580	13.047	1,678,100
2023-06-08	13.800	13.920	13.720	13.720	13.181	1,886,400
2023-06-07	14.000	14.200	13.760	13.800	13.258	2,740,400
2023-06-06	14.100	14.280	14.000	14.000	13.450	3,420,800
2023-06-05	13.720	14.080	13.720	14.000	13.450	4,213,800
2023-06-02	13.500	13.740	13.400	13.700	13.162	4,939,100
2023-06-01	13.200	13.580	13.200	13.380	12.855	4,348,400
2023-05-31	13.300	13.500	13.240	13.260	12.739	10,941,200
2023-05-30	13.300	13.360	13.180	13.340	12.816	2,170,000
2023-05-29	13.180	13.360	13.160	13.280	12.758	2,453,100
2023-05-26	13.060	13.200	13.060	13.180	12.662	2,535,200
2023-05-25	13.120	13.220	13.080	13.080	12.566	3,272,900
2023-05-24	13.100	13.300	13.080	13.120	12.605	2,358,200
2023-05-23	13.500	13.500	13.060	13.080	12.566	3,090,600
2023-05-22	13.620	13.620	13.340	13.500	12.970	1,106,500
2023-05-19	13.520	13.760	13.500	13.620	13.085	640,500
2023-05-18	13.800	13.860	13.520	13.520	12.989	2,337,400
2023-05-17	13.880	13.880	13.780	13.800	13.258	2,137,700
2023-05-16	13.800	13.880	13.720	13.880	13.335	3,003,000
2023-05-15	13.400	13.800	13.300	13.800	13.258	3,769,100
2023-05-12	13.640	13.640	13.300	13.400	12.874	1,250,200

← NewerPage 14 of 21 · 1,222 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.