Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	10.940	11.080	10.760	10.880	10.323	2,503,000
2022-05-19	11.100	11.200	10.900	10.960	10.399	2,426,900
2022-05-18	11.240	11.400	11.120	11.240	10.665	3,152,600
2022-05-17	11.440	11.440	11.040	11.240	10.665	1,251,400
2022-05-16	11.540	11.540	11.320	11.440	10.855	728,400
2022-05-13	11.460	11.700	11.260	11.540	10.950	5,196,100
2022-05-12	11.200	11.480	11.040	11.480	10.893	2,378,400
2022-05-11	11.500	11.500	11.060	11.200	10.627	3,658,100
2022-05-10	10.800	11.980	10.500	11.980	11.367	4,441,400
2022-05-06	11.220	11.260	10.940	11.000	10.437	4,767,600
2022-05-05	11.440	11.700	11.000	11.300	10.722	2,559,900
2022-05-04	11.400	11.500	11.380	11.400	10.817	1,640,100
2022-05-02	11.820	11.820	11.420	11.420	10.836	1,643,600
2022-04-29	12.080	12.120	11.700	11.820	11.215	2,259,200
2022-04-28	12.100	12.120	11.940	12.120	11.500	1,437,100
2022-04-27	12.100	12.200	11.860	12.200	11.576	1,149,600
2022-04-26	12.360	12.360	12.100	12.120	11.500	864,800
2022-04-25	12.300	12.360	12.000	12.360	11.728	2,098,800
2022-04-22	12.200	12.380	12.080	12.380	11.747	1,107,700
2022-04-21	12.200	12.300	12.000	12.100	11.481	847,700
2022-04-20	12.100	12.160	12.040	12.100	11.481	1,963,100
2022-04-19	12.400	12.400	12.060	12.100	11.481	1,205,400
2022-04-18	12.400	12.400	12.280	12.400	11.766	459,600
2022-04-13	12.000	12.400	11.940	12.400	11.766	1,318,700
2022-04-12	12.060	12.080	11.860	11.920	11.310	2,320,000
2022-04-11	12.100	12.100	11.920	11.920	11.310	1,288,900
2022-04-08	12.000	12.140	12.000	12.120	11.500	2,056,000
2022-04-07	12.220	12.320	12.000	12.000	11.386	1,784,800
2022-04-06	12.240	12.380	12.120	12.200	11.576	3,542,100
2022-04-05	12.300	12.500	12.200	12.500	11.861	834,400
2022-04-04	12.280	12.400	12.280	12.280	11.652	1,029,800
2022-04-01	12.500	12.500	12.260	12.400	11.766	1,142,000
2022-03-31	12.380	12.560	12.360	12.520	11.879	2,891,000
2022-03-30	12.440	12.460	12.300	12.400	11.766	1,935,900
2022-03-29	12.500	12.500	12.380	12.440	11.804	770,200
2022-03-28	12.900	12.900	12.420	12.480	11.842	1,633,100
2022-03-25	12.800	13.000	12.800	12.900	12.240	539,200
2022-03-24	12.800	13.000	12.740	13.000	12.335	2,243,600
2022-03-23	13.000	13.000	12.760	12.800	12.145	1,970,200
2022-03-22	12.400	13.000	12.400	13.000	12.335	7,289,500
2022-03-21	12.300	12.580	12.280	12.300	11.671	3,818,100
2022-03-18	12.600	12.620	12.200	12.200	11.576	9,135,700
2022-03-17	12.400	12.560	12.380	12.540	11.898	3,405,200
2022-03-16	12.020	12.500	11.940	12.400	11.766	5,469,300
2022-03-15	12.100	12.100	11.400	12.020	11.405	3,277,600
2022-03-14	12.700	12.700	12.120	12.120	11.500	4,159,300
2022-03-11	12.800	12.900	12.580	12.700	12.050	2,673,300
2022-03-10	12.960	12.980	12.560	12.800	12.145	2,183,500
2022-03-09	12.600	12.920	12.520	12.800	12.145	3,914,900
2022-03-08	12.600	12.780	12.300	12.700	12.050	7,033,900
2022-03-07	12.940	12.940	12.520	12.800	12.145	2,421,800
2022-03-04	13.120	13.120	12.840	12.940	12.278	1,786,600
2022-03-03	13.260	13.280	12.800	12.900	12.240	2,138,300
2022-03-02	13.180	13.200	12.820	13.100	12.430	4,132,200
2022-03-01	12.820	13.240	12.820	13.180	12.506	4,018,300
2022-02-28	12.520	12.920	12.500	12.800	12.145	4,684,800
2022-02-24	13.100	13.200	12.400	12.400	11.766	4,136,700
2022-02-23	13.240	13.240	12.920	13.100	12.430	2,854,400
2022-02-22	12.900	13.300	12.700	13.300	12.620	6,615,000
2022-02-21	12.760	12.940	12.600	12.900	12.240	866,300

← NewerPage 19 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.