Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.100	8.200	8.060	8.200	8.200	1,202,600
2026-07-21	8.100	8.190	8.090	8.150	8.150	556,000
2026-07-20	8.140	8.140	8.100	8.130	8.130	61,700
2026-07-17	8.160	8.190	8.110	8.190	8.190	759,400
2026-07-16	8.180	8.180	8.100	8.160	8.160	308,500
2026-07-15	8.190	8.190	8.100	8.150	8.150	223,400
2026-07-14	8.180	8.210	8.100	8.190	8.190	70,800
2026-07-13	8.210	8.210	8.130	8.190	8.190	374,200
2026-07-10	8.110	8.220	8.110	8.200	8.200	447,800
2026-07-09	8.150	8.220	8.100	8.160	8.160	217,200
2026-07-08	8.260	8.260	8.090	8.150	8.150	425,000
2026-07-07	8.150	8.260	8.120	8.130	8.130	1,303,500
2026-07-06	8.000	8.200	7.980	8.150	8.150	1,054,200
2026-07-03	8.080	8.200	8.000	8.000	8.000	457,200
2026-07-02	8.000	8.100	7.960	8.080	8.080	762,300
2026-07-01	8.000	8.050	7.950	8.000	8.000	335,900
2026-06-30	8.000	8.040	7.940	8.000	8.000	343,700
2026-06-29	8.110	8.220	7.910	8.000	8.000	467,700
2026-06-26	8.000	8.130	7.890	8.110	8.110	1,033,200
2026-06-25	8.000	8.000	7.750	8.000	8.000	2,044,300
2026-06-24	8.200	8.200	7.960	8.000	8.000	266,300
2026-06-23	8.000	8.180	7.960	8.010	8.010	148,700
2026-06-22	8.000	8.130	7.950	8.000	8.000	64,600
2026-06-19	8.110	8.260	7.950	8.150	8.150	1,064,000
2026-06-18	8.010	8.200	7.950	8.110	8.110	226,000
2026-06-17	8.260	8.260	7.920	8.010	8.010	457,900
2026-06-16	8.200	8.260	8.090	8.260	8.260	739,200
2026-06-15	8.040	8.200	8.000	8.200	8.200	212,700
2026-06-11	8.050	8.050	7.990	8.000	8.000	2,824,600
2026-06-10	8.010	8.150	7.990	8.060	8.060	360,100
2026-06-09	8.000	8.090	7.990	8.010	8.010	3,313,400
2026-06-08	8.080	8.130	7.990	8.010	8.010	2,493,100
2026-06-05	8.050	8.080	7.960	8.080	8.080	1,859,900
2026-06-04	8.160	8.170	8.050	8.100	8.100	400,600
2026-06-03	8.100	8.200	8.080	8.160	8.160	846,500
2026-06-02	8.120	8.230	8.100	8.100	8.100	8,664,900
2026-06-01	8.340	8.340	8.090	8.230	8.230	6,425,500
2026-05-29	8.600	8.600	8.270	8.340	8.340	21,349,301
2026-05-28	8.900	8.910	8.600	8.600	8.600	553,400
2026-05-26	8.800	8.900	8.710	8.900	8.900	340,300
2026-05-25	8.800	8.880	8.710	8.800	8.800	1,697,100
2026-05-22	8.700	8.900	8.560	8.800	8.800	994,000
2026-05-21	8.680	8.700	8.550	8.700	8.700	651,100
2026-05-20	8.700	8.800	8.600	8.650	8.650	1,848,500
2026-05-19	8.800	8.800	8.520	8.670	8.670	791,700
2026-05-18	8.750	8.880	8.520	8.880	8.880	451,500
2026-05-15	8.920	8.920	8.710	8.750	8.750	563,800
2026-05-14	8.790	8.940	8.700	8.940	8.940	375,400
2026-05-13	8.800	8.940	8.790	8.830	8.830	434,600
2026-05-12	9.100	9.140	8.810	8.880	8.880	612,900
2026-05-11	8.940	9.100	8.940	9.010	9.010	665,300
2026-05-08	8.720	9.100	8.720	8.900	8.900	1,108,900
2026-05-07	8.600	8.770	8.600	8.700	8.700	694,500
2026-05-06	8.610	8.880	8.500	8.600	8.600	326,800
2026-05-05	8.790	8.790	8.550	8.610	8.610	583,600
2026-05-04	8.570	8.790	8.570	8.790	8.790	219,400
2026-04-30	8.740	8.950	8.550	8.560	8.560	1,483,300
2026-04-29	8.430	8.830	8.430	8.740	8.740	3,135,700
2026-04-28	8.950	8.950	8.740	8.860	8.860	689,600
2026-04-27	9.030	9.030	8.950	8.950	8.950	592,600

← NewerPage 2 of 3 · 125 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.