Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	8.950	9.110	8.940	9.100	8.634	5,599,300
2022-11-09	8.980	9.050	8.940	8.980	8.521	2,588,600
2022-11-08	8.970	9.000	8.820	8.980	8.521	2,632,800
2022-11-07	8.940	9.000	8.880	8.970	8.511	1,210,500
2022-11-04	8.800	8.890	8.750	8.850	8.397	937,100
2022-11-03	8.790	8.920	8.710	8.800	8.350	1,697,900
2022-11-02	8.980	8.980	8.720	8.950	8.492	1,555,300
2022-10-28	9.000	9.060	8.910	8.980	8.521	1,058,600
2022-10-27	8.850	9.000	8.820	9.000	8.540	1,602,000
2022-10-26	8.770	8.850	8.710	8.850	8.397	170,000
2022-10-25	8.890	8.890	8.750	8.770	8.321	840,800
2022-10-24	8.780	8.880	8.600	8.880	8.426	342,000
2022-10-21	8.780	8.800	8.540	8.780	8.331	2,731,800
2022-10-20	8.500	8.950	8.500	8.780	8.331	8,235,600
2022-10-19	8.500	8.620	8.410	8.530	8.094	2,254,100
2022-10-18	8.400	8.620	8.390	8.500	8.065	4,218,300
2022-10-17	7.950	8.340	7.950	8.300	7.875	2,168,200
2022-10-14	7.920	8.090	7.920	8.030	7.619	1,886,400
2022-10-13	7.720	7.980	7.680	7.800	7.401	1,968,400
2022-10-12	8.250	8.250	7.700	7.700	7.306	2,760,300
2022-10-11	8.210	8.240	7.920	8.030	7.619	442,100
2022-10-10	8.300	8.300	8.000	8.040	7.629	656,000
2022-10-07	8.390	8.390	8.130	8.300	7.875	442,100
2022-10-06	8.490	8.490	8.130	8.130	7.714	1,011,200
2022-10-05	8.700	8.740	8.200	8.200	7.781	3,574,100
2022-10-04	8.100	8.500	8.100	8.500	8.065	1,683,000
2022-10-03	8.250	8.250	7.900	7.960	7.553	2,820,200
2022-09-30	8.600	8.600	8.210	8.250	7.828	3,483,800
2022-09-29	8.700	8.900	8.520	8.520	8.084	1,643,400
2022-09-28	8.900	8.990	8.700	8.700	8.255	2,447,800
2022-09-27	9.010	9.010	8.820	9.000	8.540	3,315,300
2022-09-23	9.000	9.070	8.980	9.070	8.606	1,164,900
2022-09-22	9.010	9.050	8.960	9.000	8.540	1,846,200
2022-09-21	9.170	9.170	8.960	9.010	8.549	4,498,000
2022-09-20	9.330	9.600	9.170	9.170	8.701	1,821,900
2022-09-19	9.580	9.580	9.150	9.330	8.853	1,266,400
2022-09-16	9.750	9.750	9.420	9.420	8.938	2,689,400
2022-09-15	9.600	9.790	9.550	9.550	9.061	978,200
2022-09-14	9.810	9.890	9.580	9.580	9.090	839,700
2022-09-13	10.000	10.000	9.850	9.900	9.394	282,700
2022-09-12	9.940	9.950	9.800	9.950	9.441	750,600
2022-09-09	9.890	9.890	9.700	9.780	9.280	51,800
2022-09-08	9.760	9.770	9.550	9.750	9.251	1,220,400
2022-09-07	10.000	10.000	9.600	9.600	9.109	3,384,000
2022-09-06	9.960	10.020	9.960	10.000	9.488	920,300
2022-09-05	10.200	10.200	9.880	9.970	9.460	374,900
2022-09-02	10.180	10.180	9.900	10.040	9.526	4,274,900
2022-09-01	10.000	10.100	9.900	9.970	9.460	9,145,700
2022-08-31	10.200	10.200	10.040	10.040	9.526	1,845,100
2022-08-30	10.200	10.220	10.180	10.200	9.678	2,816,700
2022-08-26	10.280	10.500	10.240	10.300	9.773	2,870,600
2022-08-25	10.220	10.500	10.220	10.300	9.773	1,574,300
2022-08-24	10.220	10.420	10.200	10.240	9.716	1,346,200
2022-08-23	10.600	10.740	10.260	10.380	9.849	2,521,700
2022-08-22	10.740	10.740	10.580	10.680	10.134	3,104,300
2022-08-19	10.740	10.800	10.540	10.700	10.153	3,011,400
2022-08-18	10.500	10.760	10.220	10.460	9.925	2,888,700
2022-08-17	10.440	10.760	10.300	10.600	10.058	5,172,500
2022-08-16	9.980	10.440	9.950	10.440	9.906	3,131,000
2022-08-15	9.780	9.970	9.780	9.970	9.460	2,889,000

← NewerPage 17 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.