Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	12.900	12.900	12.740	12.800	12.145	1,008,200
2022-02-17	13.140	13.140	12.900	12.920	12.259	963,900
2022-02-16	12.780	13.180	12.700	13.180	12.506	3,443,900
2022-02-15	12.700	12.840	12.300	12.800	12.145	3,231,900
2022-02-14	12.380	12.700	12.300	12.520	11.879	2,377,800
2022-02-11	12.520	12.780	12.340	12.340	11.709	8,297,700
2022-02-10	13.100	13.100	12.660	12.700	12.050	3,394,700
2022-02-09	13.000	13.160	12.840	13.160	12.487	3,358,300
2022-02-08	12.740	13.000	12.720	13.000	12.335	1,929,700
2022-02-07	12.700	12.980	12.560	12.700	12.050	2,226,800
2022-02-04	12.640	12.860	12.640	12.780	12.126	1,631,100
2022-02-03	12.920	13.060	12.660	12.660	12.012	1,361,700
2022-02-02	12.800	13.180	12.800	12.860	12.202	2,070,500
2022-01-31	12.800	12.900	12.780	12.800	12.145	1,122,100
2022-01-28	12.780	13.040	12.760	12.780	12.126	6,657,400
2022-01-27	12.680	12.760	12.540	12.760	12.107	1,551,800
2022-01-26	12.400	12.780	12.380	12.700	12.050	4,439,500
2022-01-25	12.380	12.400	12.100	12.360	11.728	2,928,200
2022-01-24	12.500	12.500	12.280	12.420	11.785	2,209,200
2022-01-21	12.520	12.620	12.320	12.500	11.861	1,189,000
2022-01-20	12.800	12.800	12.460	12.500	11.861	104,036,703
2022-01-19	12.560	13.000	12.500	12.800	12.145	9,593,300
2022-01-18	12.480	12.620	12.480	12.560	11.917	4,118,000
2022-01-17	12.380	12.660	12.380	12.500	11.861	5,322,400
2022-01-14	12.020	12.300	11.940	12.260	11.633	4,459,200
2022-01-13	12.000	12.100	11.920	12.020	11.405	2,899,600
2022-01-12	11.760	11.940	11.760	11.940	11.329	982,600
2022-01-11	11.900	11.940	11.680	11.760	11.158	2,272,100
2022-01-10	11.500	11.840	11.480	11.800	11.196	2,432,400
2022-01-07	11.500	11.620	11.400	11.520	10.931	2,562,600
2022-01-06	11.500	11.620	11.200	11.500	10.912	2,604,100
2022-01-05	11.600	11.780	11.400	11.580	10.988	2,787,600
2022-01-03	11.640	11.780	11.560	11.620	11.026	4,304,800
2021-12-31	12.320	12.320	11.700	11.800	11.196	7,025,300
2021-12-29	12.160	12.500	12.080	12.320	11.690	7,522,600
2021-12-28	12.000	12.200	11.860	12.160	11.538	4,250,200
2021-12-27	12.000	12.100	11.880	12.000	11.386	821,400
2021-12-24	12.100	12.160	12.000	12.000	11.386	380,900
2021-12-23	11.900	12.180	11.900	12.000	11.386	3,559,000
2021-12-22	12.000	12.100	11.880	11.900	11.291	2,211,700
2021-12-21	11.800	12.000	11.740	12.000	11.386	120,646,898
2021-12-20	11.940	11.940	11.640	11.800	11.196	3,912,700
2021-12-17	11.940	12.040	11.840	12.000	11.386	5,205,400
2021-12-16	11.720	11.960	11.720	11.840	11.234	8,305,700
2021-12-15	12.220	12.240	11.100	11.700	11.101	10,002,900
2021-12-14	12.300	12.320	12.120	12.200	11.576	7,698,200
2021-12-13	12.000	12.300	11.800	12.200	11.509	8,079,600
2021-12-10	11.860	12.020	11.760	12.000	11.321	6,592,900
2021-12-09	11.320	11.960	11.300	11.860	11.189	11,966,000
2021-12-07	11.480	11.480	11.200	11.300	10.660	2,190,600
2021-12-06	11.080	11.460	11.080	11.360	10.717	3,320,000
2021-12-03	11.200	11.240	11.100	11.100	10.472	1,905,200
2021-12-02	10.800	11.160	10.800	11.120	10.491	2,445,200
2021-12-01	11.320	11.360	10.800	10.800	10.189	9,132,300
2021-11-29	11.100	11.340	11.000	11.320	10.679	15,587,400
2021-11-26	12.000	12.000	11.620	11.680	11.019	3,544,500
2021-11-25	12.100	12.120	11.860	12.080	11.396	2,441,800
2021-11-24	11.820	12.140	11.820	12.080	11.396	9,219,600
2021-11-23	11.220	11.780	11.120	11.780	11.113	10,554,700
2021-11-22	11.240	11.260	11.100	11.220	10.585	1,630,100

← NewerPage 20 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.