Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12.840	13.140	12.840	12.920	12.413	2,288,900
2023-02-07	12.940	13.000	12.740	12.960	12.451	937,200
2023-02-06	12.760	12.980	12.760	12.940	12.432	3,535,500
2023-02-03	12.880	12.880	12.500	12.740	12.240	4,864,300
2023-02-02	12.520	12.880	12.520	12.880	12.374	2,253,700
2023-02-01	12.200	12.600	12.200	12.500	12.009	2,757,900
2023-01-31	12.000	12.500	12.000	12.500	12.009	5,514,800
2023-01-30	12.400	12.520	11.980	12.000	11.529	6,356,300
2023-01-27	12.400	12.540	12.320	12.420	11.932	3,083,800
2023-01-26	12.600	12.600	12.420	12.440	11.951	1,807,000
2023-01-25	12.580	12.600	12.300	12.600	12.105	960,600
2023-01-24	12.500	12.600	12.300	12.420	11.932	1,174,900
2023-01-23	12.300	12.500	12.300	12.500	12.009	1,144,600
2023-01-20	12.480	12.520	12.240	12.300	11.817	986,300
2023-01-19	12.200	12.500	12.160	12.300	11.817	2,106,200
2023-01-18	12.260	12.340	12.140	12.260	11.779	3,763,500
2023-01-17	12.520	12.520	12.140	12.380	11.894	3,260,000
2023-01-16	12.180	12.720	12.180	12.520	12.028	3,381,500
2023-01-13	11.960	12.180	11.960	12.100	11.625	1,776,300
2023-01-12	11.940	12.000	11.900	11.960	11.490	1,085,300
2023-01-11	11.900	11.920	11.780	11.920	11.452	2,613,400
2023-01-10	11.800	11.880	11.760	11.800	11.337	1,531,300
2023-01-09	11.400	11.880	11.400	11.800	11.337	2,082,900
2023-01-06	11.520	11.520	11.360	11.400	10.952	3,470,600
2023-01-05	11.960	12.060	11.520	11.520	11.068	3,638,800
2023-01-04	11.980	12.160	11.940	11.960	11.490	3,761,800
2023-01-03	11.860	12.000	11.740	11.960	11.490	2,035,600
2022-12-29	11.700	11.920	11.680	11.900	11.433	12,138,000
2022-12-28	11.580	11.700	11.540	11.700	11.240	6,069,000
2022-12-27	11.680	11.680	11.460	11.600	11.144	2,836,100
2022-12-23	11.880	11.880	11.580	11.700	11.240	1,931,300
2022-12-22	11.400	11.960	11.200	11.880	11.413	104,809,297
2022-12-21	11.000	11.480	10.820	11.400	10.952	81,649,602
2022-12-20	10.980	11.020	10.840	11.000	10.568	4,947,100
2022-12-19	10.680	11.000	10.340	11.000	10.568	87,334,094
2022-12-16	10.340	10.700	10.200	10.700	10.280	8,737,000
2022-12-15	10.180	10.380	10.140	10.380	9.972	6,303,700
2022-12-14	10.220	10.260	10.020	10.180	9.780	2,577,900
2022-12-13	10.100	10.320	10.020	10.240	9.838	2,979,600
2022-12-12	9.990	10.100	9.850	10.100	9.703	2,887,400
2022-12-09	10.020	10.020	9.840	10.000	9.607	2,127,400
2022-12-07	9.990	10.080	9.900	10.000	9.607	2,747,800
2022-12-06	10.060	10.080	9.980	9.990	9.598	3,460,300
2022-12-05	9.900	10.020	9.870	9.950	9.559	2,551,200
2022-12-02	9.950	9.980	9.810	9.950	9.559	1,979,900
2022-12-01	9.770	10.000	9.720	9.950	9.559	4,865,100
2022-11-29	9.660	9.790	9.570	9.770	9.386	4,901,700
2022-11-28	9.780	9.780	9.600	9.610	9.233	2,749,500
2022-11-25	9.600	9.740	9.500	9.740	9.357	1,522,000
2022-11-24	9.780	9.780	9.600	9.600	9.109	1,465,500
2022-11-23	9.700	9.780	9.650	9.700	9.204	1,427,700
2022-11-22	9.550	9.780	9.500	9.700	9.204	1,955,300
2022-11-21	9.440	9.540	9.430	9.510	9.023	1,358,600
2022-11-18	9.200	9.500	9.200	9.500	9.014	2,016,000
2022-11-17	9.260	9.260	9.110	9.200	8.729	1,642,700
2022-11-16	9.280	9.350	9.190	9.270	8.796	1,886,700
2022-11-15	9.000	9.210	9.000	9.180	8.710	2,555,900
2022-11-14	9.100	9.280	8.990	9.000	8.540	1,716,000
2022-11-11	9.120	9.300	9.050	9.100	8.634	2,736,300
2022-11-10	8.950	9.110	8.940	9.100	8.634	5,599,300

← NewerPage 16 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.