Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	7.730	7.840	7.730	7.760	7.760	1,401,100
2026-01-22	7.740	7.800	7.610	7.730	7.730	1,757,000
2026-01-21	7.720	7.780	7.720	7.740	7.740	2,218,900
2026-01-20	7.880	7.880	7.690	7.770	7.770	2,968,000
2026-01-19	7.870	7.970	7.810	7.840	7.840	1,478,300
2026-01-16	7.900	8.000	7.850	7.880	7.880	1,295,000
2026-01-15	7.800	7.980	7.780	7.900	7.900	1,280,200
2026-01-14	8.060	8.070	7.770	7.770	7.770	3,000,500
2026-01-13	8.090	8.090	7.930	7.930	7.930	703,200
2026-01-12	7.960	8.080	7.890	8.080	8.080	2,173,900
2026-01-09	8.200	8.200	7.920	7.930	7.930	1,836,200
2026-01-08	7.900	8.200	7.880	8.200	8.200	3,302,000
2026-01-07	7.960	7.960	7.770	7.820	7.820	3,018,900
2026-01-06	7.960	8.130	7.910	7.930	7.930	3,640,500
2026-01-05	8.250	8.280	7.940	7.960	7.960	2,546,000
2026-01-02	9.010	9.010	8.160	8.250	8.250	4,660,100
2025-12-29	7.720	9.000	7.720	8.190	8.190	20,958,600
2025-12-26	7.560	8.090	7.540	7.700	7.700	9,229,500
2025-12-23	7.400	7.620	7.340	7.560	7.560	6,044,300
2025-12-22	7.290	7.460	7.120	7.400	7.400	3,655,200
2025-12-19	7.240	7.330	7.200	7.290	7.290	12,058,600
2025-12-18	7.260	7.300	7.160	7.260	7.160	5,519,600
2025-12-17	7.010	7.300	7.010	7.260	7.160	7,703,900
2025-12-16	6.960	7.140	6.850	7.000	6.904	4,933,800
2025-12-15	6.720	7.000	6.660	6.850	6.756	9,586,800
2025-12-12	6.530	6.830	6.530	6.700	6.608	11,411,800
2025-12-11	6.610	6.640	6.530	6.530	6.440	1,295,500
2025-12-10	6.500	6.750	6.470	6.570	6.480	3,680,600
2025-12-09	6.450	6.670	6.400	6.500	6.411	1,103,500
2025-12-05	6.790	6.790	6.410	6.450	6.361	3,712,200
2025-12-04	6.830	6.890	6.700	6.700	6.608	1,288,200
2025-12-03	6.880	6.900	6.650	6.890	6.795	3,167,700
2025-12-02	7.170	7.170	6.720	6.900	6.805	7,840,800
2025-12-01	7.280	7.290	7.070	7.180	7.081	120,659,297
2025-11-28	7.220	7.430	7.030	7.030	6.933	3,557,900
2025-11-27	7.100	7.440	7.030	7.220	7.121	1,338,700
2025-11-26	7.050	7.100	6.920	7.100	7.002	762,700
2025-11-25	7.100	7.200	7.040	7.040	6.943	918,200
2025-11-24	6.890	7.120	6.870	7.100	7.002	3,481,700
2025-11-21	6.960	7.050	6.830	6.860	6.766	3,307,200
2025-11-20	6.970	6.970	6.650	6.960	6.864	4,043,300
2025-11-19	6.980	7.070	6.930	7.000	6.904	1,391,700
2025-11-18	6.780	6.970	6.750	6.930	6.835	886,800
2025-11-17	6.480	6.780	6.480	6.780	6.687	852,700
2025-11-14	6.570	6.600	6.400	6.480	6.391	1,959,700
2025-11-13	6.450	6.630	6.360	6.380	6.292	1,021,400
2025-11-12	6.550	6.790	6.300	6.420	6.332	3,704,800
2025-11-11	6.900	6.960	6.200	6.540	6.450	6,312,700
2025-11-10	7.160	7.160	6.840	6.840	6.746	4,342,500
2025-11-07	7.210	7.210	7.030	7.150	7.052	3,413,500
2025-11-06	7.080	7.290	7.070	7.210	7.111	3,280,900
2025-11-05	7.280	7.280	7.020	7.080	6.983	3,539,700
2025-11-04	7.220	7.290	7.160	7.280	7.180	972,400
2025-11-03	7.300	7.300	7.150	7.210	7.111	2,885,900
2025-10-30	7.390	7.390	7.220	7.300	7.199	428,300
2025-10-29	7.420	7.460	7.340	7.390	7.288	917,300
2025-10-28	7.400	7.490	7.380	7.420	7.318	774,900
2025-10-27	7.340	7.390	7.200	7.390	7.288	2,555,300
2025-10-24	7.300	7.350	7.290	7.330	7.229	1,037,400
2025-10-23	7.320	7.390	7.270	7.320	7.219	446,900

← NewerPage 4 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.