Alliance Global Group Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	11.260	11.260	11.060	11.200	10.566	4,026,100
2021-11-18	11.260	11.260	11.040	11.240	10.604	1,969,800
2021-11-17	11.220	11.340	11.220	11.260	10.623	1,207,400
2021-11-16	11.160	11.340	11.120	11.200	10.566	6,135,900
2021-11-15	11.420	11.420	11.160	11.160	10.528	2,780,500
2021-11-12	11.180	11.380	11.120	11.300	10.660	2,792,300
2021-11-11	10.980	11.200	10.900	11.180	10.547	2,392,900
2021-11-10	11.400	11.480	10.980	10.980	10.359	7,031,100
2021-11-09	11.080	11.500	11.080	11.300	10.660	16,229,000
2021-11-08	10.860	11.200	10.820	10.960	10.340	18,021,301
2021-11-05	10.780	10.840	10.600	10.760	10.151	12,636,500
2021-11-04	10.860	10.860	10.580	10.580	9.981	3,629,000
2021-11-03	10.700	10.860	10.600	10.860	10.245	4,809,300
2021-11-02	10.420	10.760	10.420	10.760	10.151	5,101,100
2021-10-29	10.320	10.520	10.320	10.400	9.811	2,560,100
2021-10-28	10.600	10.600	10.320	10.420	9.830	3,818,000
2021-10-27	10.520	10.700	10.520	10.600	10.000	4,561,800
2021-10-26	10.940	10.980	10.520	10.520	9.925	5,755,100
2021-10-25	10.800	10.960	10.780	10.860	10.245	2,627,700
2021-10-22	10.980	11.120	10.780	10.780	10.170	4,709,100
2021-10-21	11.000	11.080	10.760	11.000	10.377	9,617,700
2021-10-20	10.920	11.280	10.860	10.860	10.245	19,038,600
2021-10-19	10.480	10.920	10.480	10.800	10.189	8,045,300
2021-10-18	10.520	10.800	10.340	10.460	9.868	9,605,300
2021-10-15	10.460	10.660	10.360	10.520	9.925	4,582,800
2021-10-14	10.360	10.620	10.280	10.300	9.717	19,012,199

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.