Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	13.660	13.700	13.600	13.660	13.124	946,800
2023-05-10	13.600	13.780	13.560	13.660	13.124	1,168,700
2023-05-09	13.560	13.680	13.560	13.620	13.085	1,498,300
2023-05-08	13.600	13.720	13.580	13.600	13.066	3,473,100
2023-05-05	13.540	13.720	13.540	13.600	13.066	3,471,500
2023-05-04	13.600	13.660	13.500	13.600	13.066	1,554,300
2023-05-03	13.800	13.800	13.540	13.600	13.066	3,370,400
2023-05-02	13.800	13.800	13.580	13.800	13.258	2,457,800
2023-04-28	12.900	13.820	12.880	13.800	13.258	9,939,900
2023-04-27	12.500	12.980	12.500	12.940	12.432	2,672,600
2023-04-26	12.220	12.660	12.220	12.500	12.009	2,540,300
2023-04-25	12.200	12.300	12.000	12.220	11.740	3,922,400
2023-04-24	12.260	12.300	12.180	12.200	11.721	3,274,600
2023-04-20	12.000	12.200	11.820	12.100	11.625	2,647,100
2023-04-19	12.140	12.140	12.020	12.080	11.606	656,000
2023-04-18	12.180	12.340	12.140	12.140	11.663	842,000
2023-04-17	12.180	12.320	12.140	12.180	11.702	1,544,100
2023-04-14	12.440	12.500	12.180	12.180	11.702	491,400
2023-04-13	12.560	12.560	12.400	12.480	11.990	1,510,700
2023-04-12	12.340	12.600	12.340	12.560	12.067	574,300
2023-04-11	12.180	12.540	12.140	12.480	11.990	726,700
2023-04-05	12.120	12.480	12.120	12.200	11.721	578,800
2023-04-04	12.320	12.400	12.100	12.180	11.702	790,800
2023-04-03	12.360	12.500	12.320	12.360	11.875	545,600
2023-03-31	12.400	12.500	12.360	12.360	11.875	645,300
2023-03-30	12.360	12.500	12.360	12.500	12.009	1,103,900
2023-03-29	12.660	12.660	12.320	12.660	12.163	387,500
2023-03-28	12.700	12.700	12.320	12.660	12.163	681,000
2023-03-27	12.600	12.780	12.560	12.700	12.201	1,877,900
2023-03-24	12.800	12.800	12.640	12.640	12.144	2,311,600
2023-03-23	12.800	12.800	12.680	12.800	12.297	857,100
2023-03-22	12.400	12.800	12.400	12.800	12.297	1,648,600
2023-03-21	12.400	12.520	12.380	12.420	11.932	1,819,400
2023-03-20	12.440	12.440	12.280	12.440	11.951	1,797,700
2023-03-17	12.480	12.700	12.300	12.440	11.951	4,356,800
2023-03-16	12.720	12.940	12.480	12.480	11.990	2,480,000
2023-03-15	12.660	12.900	12.660	12.860	12.355	2,262,800
2023-03-14	12.760	12.760	12.580	12.660	12.163	1,710,300
2023-03-13	12.880	12.880	12.700	12.840	12.336	2,130,300
2023-03-10	12.880	12.900	12.720	12.860	12.355	2,009,500
2023-03-09	12.940	12.940	12.840	12.900	12.393	1,860,800
2023-03-08	12.820	12.980	12.580	12.940	12.432	1,735,000
2023-03-07	12.760	12.980	12.680	12.820	12.317	1,347,200
2023-03-06	12.660	12.860	12.600	12.760	12.259	2,434,400
2023-03-03	12.760	12.760	12.600	12.660	12.163	2,494,400
2023-03-02	12.720	12.800	12.500	12.760	12.259	2,160,800
2023-03-01	12.580	12.800	12.520	12.720	12.220	2,412,800
2023-02-28	12.400	12.580	12.320	12.580	12.086	2,142,400
2023-02-27	12.440	12.500	12.340	12.500	12.009	1,943,300
2023-02-23	12.360	12.620	12.220	12.540	12.048	1,426,600
2023-02-22	12.700	12.740	12.180	12.360	11.875	1,163,500
2023-02-21	12.900	12.940	12.740	12.740	12.240	1,574,700
2023-02-20	12.980	12.980	12.880	12.900	12.393	3,845,700
2023-02-17	13.000	13.000	12.880	13.000	12.489	5,196,500
2023-02-16	12.840	13.120	12.840	13.000	12.489	9,203,600
2023-02-15	12.560	12.980	12.480	12.940	12.432	1,292,500
2023-02-14	12.880	12.880	12.500	12.560	12.067	791,300
2023-02-13	13.100	13.100	12.740	12.880	12.374	1,093,900
2023-02-10	12.920	13.100	12.900	13.100	12.586	1,447,300
2023-02-09	12.900	13.000	12.840	12.920	12.413	301,800

← NewerPage 15 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.