Alliance Global Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.330 | 7.390 | 7.300 | 7.320 | 7.219 | 292,100 |
| 2025-10-21 | 7.300 | 7.350 | 7.300 | 7.310 | 7.209 | 142,100 |
| 2025-10-20 | 7.360 | 7.400 | 7.300 | 7.340 | 7.239 | 348,600 |
| 2025-10-17 | 7.390 | 7.440 | 7.310 | 7.310 | 7.209 | 355,400 |
| 2025-10-16 | 7.350 | 7.450 | 7.350 | 7.390 | 7.288 | 271,100 |
| 2025-10-15 | 7.350 | 7.390 | 7.340 | 7.350 | 7.249 | 2,682,000 |
| 2025-10-14 | 7.300 | 7.430 | 7.300 | 7.350 | 7.249 | 309,300 |
| 2025-10-13 | 7.410 | 7.450 | 7.300 | 7.300 | 7.199 | 1,286,800 |
| 2025-10-10 | 7.540 | 7.540 | 7.420 | 7.460 | 7.357 | 306,200 |
| 2025-10-09 | 7.540 | 7.570 | 7.510 | 7.530 | 7.426 | 1,970,200 |
| 2025-10-08 | 7.620 | 7.620 | 7.520 | 7.540 | 7.436 | 1,143,000 |
| 2025-10-07 | 7.520 | 7.610 | 7.500 | 7.610 | 7.505 | 437,400 |
| 2025-10-06 | 7.640 | 7.670 | 7.520 | 7.520 | 7.416 | 696,400 |
| 2025-10-03 | 7.650 | 7.650 | 7.600 | 7.640 | 7.535 | 1,582,600 |
| 2025-10-02 | 7.650 | 7.680 | 7.580 | 7.650 | 7.545 | 385,900 |
| 2025-10-01 | 7.600 | 7.650 | 7.400 | 7.650 | 7.545 | 416,900 |
| 2025-09-30 | 7.600 | 7.600 | 7.200 | 7.600 | 7.495 | 5,661,900 |
| 2025-09-29 | 7.590 | 7.620 | 7.530 | 7.590 | 7.486 | 488,000 |
| 2025-09-26 | 7.470 | 7.550 | 7.350 | 7.530 | 7.426 | 837,700 |
| 2025-09-25 | 7.680 | 7.690 | 7.420 | 7.470 | 7.367 | 1,023,000 |
| 2025-09-24 | 7.640 | 7.700 | 7.630 | 7.680 | 7.574 | 688,600 |
| 2025-09-23 | 7.600 | 7.700 | 7.600 | 7.630 | 7.525 | 676,700 |
| 2025-09-22 | 7.600 | 7.690 | 7.540 | 7.600 | 7.495 | 175,600 |
| 2025-09-19 | 7.700 | 7.760 | 7.540 | 7.600 | 7.495 | 1,596,200 |
| 2025-09-18 | 7.780 | 7.830 | 7.600 | 7.680 | 7.574 | 578,000 |
| 2025-09-17 | 7.840 | 7.890 | 7.600 | 7.780 | 7.673 | 1,094,400 |
| 2025-09-16 | 7.580 | 7.900 | 7.440 | 7.830 | 7.722 | 1,063,100 |
| 2025-09-15 | 7.390 | 7.650 | 7.310 | 7.560 | 7.456 | 3,222,300 |
| 2025-09-12 | 7.420 | 7.420 | 7.320 | 7.350 | 7.249 | 1,142,800 |
| 2025-09-11 | 7.440 | 7.440 | 7.310 | 7.370 | 7.269 | 2,444,400 |
| 2025-09-10 | 7.410 | 7.440 | 7.350 | 7.420 | 7.318 | 630,100 |
| 2025-09-09 | 7.280 | 7.410 | 7.150 | 7.400 | 7.298 | 1,959,100 |
| 2025-09-08 | 7.350 | 7.350 | 7.250 | 7.280 | 7.180 | 399,300 |
| 2025-09-05 | 7.200 | 7.420 | 7.200 | 7.300 | 7.199 | 2,467,500 |
| 2025-09-04 | 7.200 | 7.380 | 7.200 | 7.240 | 7.140 | 1,681,400 |
| 2025-09-03 | 7.350 | 7.450 | 7.080 | 7.350 | 7.249 | 1,526,200 |
| 2025-09-02 | 7.300 | 7.490 | 7.200 | 7.350 | 7.249 | 1,961,300 |
| 2025-09-01 | 7.270 | 7.450 | 7.180 | 7.300 | 7.199 | 780,100 |
| 2025-08-29 | 7.300 | 7.310 | 7.220 | 7.300 | 7.199 | 1,056,300 |
| 2025-08-28 | 7.310 | 7.350 | 7.260 | 7.300 | 7.199 | 618,000 |
| 2025-08-27 | 7.100 | 7.340 | 7.100 | 7.230 | 7.130 | 2,030,100 |
| 2025-08-26 | 7.200 | 7.250 | 7.070 | 7.070 | 6.973 | 2,301,500 |
| 2025-08-22 | 7.200 | 7.310 | 7.100 | 7.200 | 7.101 | 1,284,400 |
| 2025-08-20 | 7.300 | 7.320 | 7.120 | 7.200 | 7.101 | 1,677,800 |
| 2025-08-19 | 7.280 | 7.390 | 7.230 | 7.300 | 7.199 | 2,547,200 |
| 2025-08-18 | 7.250 | 7.450 | 7.200 | 7.260 | 7.160 | 3,789,600 |
| 2025-08-15 | 7.500 | 7.610 | 7.250 | 7.250 | 7.150 | 4,838,400 |
| 2025-08-14 | 7.580 | 7.720 | 7.500 | 7.500 | 7.397 | 1,536,400 |
| 2025-08-13 | 7.180 | 7.550 | 7.080 | 7.500 | 7.397 | 6,125,100 |
| 2025-08-12 | 7.050 | 7.100 | 6.990 | 7.000 | 6.904 | 27,596,301 |
| 2025-08-11 | 7.250 | 7.420 | 6.990 | 7.000 | 6.904 | 7,983,300 |
| 2025-08-08 | 7.500 | 7.500 | 7.190 | 7.200 | 7.101 | 7,165,100 |
| 2025-08-07 | 7.510 | 7.570 | 7.390 | 7.410 | 7.308 | 9,276,000 |
| 2025-08-06 | 7.600 | 7.740 | 7.490 | 7.510 | 7.407 | 5,118,700 |
| 2025-08-05 | 7.550 | 7.900 | 7.550 | 7.580 | 7.476 | 3,427,800 |
| 2025-08-04 | 7.620 | 7.640 | 7.530 | 7.550 | 7.446 | 2,350,800 |
| 2025-08-01 | 7.740 | 7.820 | 7.620 | 7.640 | 7.535 | 1,854,800 |
| 2025-07-31 | 7.900 | 7.940 | 7.680 | 7.700 | 7.594 | 3,231,500 |
| 2025-07-30 | 7.980 | 7.980 | 7.860 | 7.890 | 7.781 | 363,000 |
| 2025-07-29 | 7.900 | 8.070 | 7.900 | 7.980 | 7.870 | 1,025,200 |
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.