Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.140	9.140	9.020	9.030	9.030	196,700
2026-04-23	9.180	9.290	9.010	9.010	9.010	2,241,100
2026-04-22	9.360	9.360	9.100	9.180	9.180	1,945,500
2026-04-21	9.390	9.480	9.270	9.370	9.370	2,658,200
2026-04-20	9.400	9.500	9.160	9.390	9.390	4,099,300
2026-04-17	9.670	9.670	9.370	9.400	9.400	1,878,100
2026-04-16	9.640	9.710	9.500	9.680	9.680	3,627,000
2026-04-15	9.740	9.870	9.640	9.720	9.720	4,644,700
2026-04-14	9.600	9.970	9.600	9.740	9.740	5,924,600
2026-04-13	9.800	9.940	9.680	9.850	9.850	1,864,600
2026-04-10	10.000	10.040	9.790	9.980	9.980	9,201,300
2026-04-08	10.040	10.320	9.870	10.000	10.000	15,138,500
2026-04-07	9.500	10.180	9.410	9.980	9.980	10,398,500
2026-04-06	9.300	9.770	9.220	9.500	9.500	10,162,600
2026-04-01	8.960	9.340	8.960	9.290	9.290	3,293,800
2026-03-31	9.000	9.000	8.810	8.980	8.980	2,174,100
2026-03-30	9.150	9.150	8.830	9.000	9.000	3,433,300
2026-03-27	8.790	9.370	8.700	9.250	9.250	10,516,300
2026-03-26	8.430	8.820	8.300	8.820	8.820	3,849,700
2026-03-25	8.250	8.480	8.250	8.430	8.430	532,800
2026-03-24	8.050	8.500	8.050	8.250	8.250	902,300
2026-03-23	8.200	8.200	8.000	8.030	8.030	2,257,200
2026-03-19	8.070	8.200	7.980	8.200	8.200	1,439,300
2026-03-18	8.020	8.210	8.020	8.070	8.070	148,200
2026-03-17	8.010	8.100	8.000	8.020	8.020	598,100
2026-03-16	8.250	8.250	7.910	8.010	8.010	2,492,800
2026-03-13	8.200	8.230	8.020	8.200	8.200	939,300
2026-03-12	8.300	8.300	8.130	8.200	8.200	959,700
2026-03-11	8.350	8.350	8.220	8.270	8.270	658,900
2026-03-10	8.100	8.500	8.100	8.350	8.350	3,346,400
2026-03-09	8.380	8.510	8.150	8.250	8.250	5,197,100
2026-03-06	8.520	8.650	8.380	8.510	8.510	2,117,200
2026-03-05	8.510	8.700	8.510	8.520	8.520	1,740,600
2026-03-04	8.740	8.810	8.510	8.540	8.540	4,862,700
2026-03-03	8.700	8.960	8.700	8.740	8.740	1,071,300
2026-03-02	8.500	8.890	8.440	8.760	8.760	3,998,700
2026-02-27	8.520	8.920	8.420	8.600	8.600	5,577,300
2026-02-26	8.800	8.890	8.600	8.760	8.760	1,313,100
2026-02-25	8.620	8.810	8.600	8.780	8.780	5,639,500
2026-02-24	8.620	8.620	8.500	8.550	8.550	1,333,600
2026-02-23	8.540	8.660	8.510	8.630	8.630	490,700
2026-02-20	8.550	8.650	8.300	8.520	8.520	2,406,800
2026-02-19	8.680	8.680	8.470	8.550	8.550	989,400
2026-02-18	8.600	8.720	8.520	8.680	8.680	539,000
2026-02-16	8.790	8.790	8.580	8.660	8.660	479,200
2026-02-13	8.630	8.900	8.530	8.850	8.850	4,871,900
2026-02-12	8.700	8.720	8.510	8.630	8.630	1,704,100
2026-02-11	8.500	8.780	8.450	8.700	8.700	8,121,100
2026-02-10	8.520	8.590	8.470	8.490	8.490	2,590,800
2026-02-09	8.520	8.630	8.400	8.520	8.520	5,085,600
2026-02-06	8.170	8.610	8.170	8.500	8.500	15,961,100
2026-02-05	8.120	8.260	8.120	8.170	8.170	5,805,000
2026-02-04	8.000	8.420	8.000	8.120	8.120	7,173,100
2026-02-03	7.440	8.050	7.440	8.000	8.000	10,254,300
2026-02-02	7.500	7.720	7.350	7.440	7.440	28,623,301
2026-01-30	7.300	7.440	7.120	7.440	7.440	53,964,102
2026-01-29	7.190	7.380	7.190	7.290	7.290	2,770,200
2026-01-28	7.310	7.450	7.180	7.180	7.180	35,132,000
2026-01-27	7.680	7.700	7.300	7.300	7.300	37,079,398
2026-01-26	7.760	7.850	7.700	7.700	7.700	829,800

← NewerPage 3 of 21 · 1,224 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.