Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	9.490	9.790	9.490	9.670	9.175	3,308,000
2022-08-11	9.200	9.500	9.070	9.500	9.014	3,941,200
2022-08-10	9.030	9.100	8.910	8.980	8.521	5,221,000
2022-08-09	9.100	9.240	8.860	8.910	8.454	16,175,300
2022-08-08	9.310	9.350	9.100	9.100	8.634	2,121,800
2022-08-05	9.620	9.650	9.120	9.310	8.834	6,690,400
2022-08-04	9.610	9.710	9.600	9.620	9.128	1,924,900
2022-08-03	9.610	9.670	9.560	9.600	9.109	673,200
2022-08-02	9.710	9.730	9.550	9.620	9.128	2,500,800
2022-08-01	9.890	9.890	9.710	9.710	9.213	2,010,800
2022-07-29	9.910	9.920	9.800	9.890	9.384	2,394,600
2022-07-28	9.940	9.960	9.800	9.900	9.394	914,800
2022-07-27	9.800	9.900	9.770	9.820	9.318	630,100
2022-07-26	9.760	9.890	9.700	9.740	9.242	663,300
2022-07-25	9.700	9.740	9.620	9.740	9.242	419,900
2022-07-22	9.700	9.700	9.630	9.700	9.204	1,977,000
2022-07-21	9.710	9.880	9.640	9.700	9.204	1,078,300
2022-07-20	9.620	9.850	9.620	9.710	9.213	1,861,200
2022-07-19	9.710	9.710	9.520	9.700	9.204	2,130,100
2022-07-18	9.510	9.750	9.420	9.720	9.223	686,000
2022-07-15	9.810	9.810	9.440	9.550	9.061	2,676,800
2022-07-14	9.960	9.980	9.770	9.900	9.394	3,368,400
2022-07-13	9.990	10.000	9.850	10.000	9.488	2,699,100
2022-07-12	10.000	10.000	9.850	10.000	9.488	4,563,900
2022-07-11	9.610	10.000	9.530	10.000	9.488	9,339,300
2022-07-08	9.600	9.790	9.520	9.610	9.118	3,404,300
2022-07-07	9.810	9.900	9.500	9.600	9.109	4,825,700
2022-07-06	9.670	9.900	9.670	9.800	9.299	2,636,600
2022-07-05	9.260	9.720	9.250	9.650	9.156	2,817,000
2022-07-04	8.800	9.200	8.600	9.200	8.729	2,362,700
2022-07-01	8.810	8.890	8.790	8.800	8.350	1,442,500
2022-06-30	9.250	9.280	8.800	8.800	8.350	5,159,100
2022-06-29	9.150	9.500	9.120	9.250	8.777	2,026,700
2022-06-28	9.190	9.230	9.020	9.110	8.644	4,071,900
2022-06-27	9.200	9.240	9.120	9.190	8.720	794,400
2022-06-24	9.100	9.170	8.970	9.100	8.634	2,601,000
2022-06-23	9.380	9.380	8.940	9.030	8.568	1,474,400
2022-06-22	9.350	9.440	9.150	9.200	8.729	3,207,800
2022-06-21	9.600	9.600	9.300	9.350	8.872	1,501,600
2022-06-20	9.310	9.600	9.220	9.600	9.109	1,584,200
2022-06-17	9.430	9.430	9.170	9.310	8.834	2,177,800
2022-06-16	9.850	9.930	9.430	9.430	8.948	2,092,100
2022-06-15	9.800	9.860	9.700	9.790	9.289	4,567,200
2022-06-14	10.000	10.000	9.750	9.820	9.318	1,481,800
2022-06-13	10.220	10.220	9.860	9.980	9.469	2,681,600
2022-06-10	10.580	10.580	10.200	10.260	9.735	2,737,400
2022-06-09	10.900	10.900	10.500	10.600	10.058	1,527,200
2022-06-08	10.900	10.960	10.760	10.960	10.399	593,200
2022-06-07	10.760	10.900	10.700	10.900	10.342	6,555,000
2022-06-06	10.900	10.900	10.640	10.780	10.229	246,300
2022-06-03	10.860	10.880	10.740	10.880	10.323	895,300
2022-06-02	10.700	10.860	10.540	10.860	10.304	1,404,100
2022-06-01	10.700	10.980	10.680	10.700	10.153	806,400
2022-05-31	10.900	11.100	10.700	10.700	10.153	3,767,500
2022-05-30	10.880	10.960	10.820	10.900	10.342	1,055,300
2022-05-27	10.660	10.900	10.600	10.900	10.342	2,310,600
2022-05-26	10.320	10.640	10.320	10.520	9.982	2,642,800
2022-05-25	10.360	10.460	10.240	10.320	9.792	7,401,100
2022-05-24	10.720	10.720	10.340	10.360	9.830	2,647,400
2022-05-23	10.880	10.960	10.500	10.660	10.115	3,823,800

← NewerPage 18 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.