Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	8.000	8.050	7.790	7.850	7.742	1,608,500
2025-07-25	8.050	8.050	7.980	8.000	7.890	2,005,800
2025-07-24	8.060	8.150	8.030	8.050	7.939	1,830,300
2025-07-23	8.140	8.190	8.040	8.050	7.939	2,509,900
2025-07-22	8.200	8.200	8.130	8.150	8.038	1,138,800
2025-07-21	8.250	8.340	8.160	8.200	8.087	1,058,700
2025-07-18	8.560	8.580	8.270	8.300	8.186	2,007,300
2025-07-17	8.600	8.650	8.530	8.560	8.442	520,100
2025-07-16	8.850	8.850	8.560	8.560	8.442	2,073,500
2025-07-15	9.010	9.090	8.850	8.850	8.728	387,200
2025-07-14	8.960	9.060	8.960	9.000	8.876	810,800
2025-07-11	8.670	9.000	8.520	8.960	8.837	2,056,800
2025-07-10	8.720	8.750	8.510	8.510	8.393	1,031,000
2025-07-09	8.640	8.750	8.570	8.640	8.521	606,000
2025-07-08	8.650	8.650	8.500	8.640	8.521	487,500
2025-07-07	8.800	8.800	8.450	8.700	8.580	535,000
2025-07-04	8.640	8.680	8.500	8.500	8.383	867,400
2025-07-03	8.830	8.890	8.620	8.640	8.521	1,057,400
2025-07-02	8.790	8.850	8.700	8.810	8.689	593,200
2025-07-01	9.190	9.190	8.800	8.800	8.679	1,439,100
2025-06-30	9.000	9.380	9.000	9.020	8.896	18,311,400
2025-06-27	8.560	9.100	8.560	9.000	8.876	4,061,200
2025-06-26	8.900	8.980	8.500	8.540	8.422	5,112,900
2025-06-25	9.060	9.250	8.900	8.900	8.777	2,792,900
2025-06-24	9.100	9.470	9.050	9.050	8.925	3,380,500
2025-06-23	9.400	9.400	8.900	9.100	8.975	4,762,000
2025-06-20	9.100	9.560	9.020	9.460	9.330	5,042,800
2025-06-19	9.090	9.650	8.990	9.110	8.985	9,228,400
2025-06-18	9.090	9.100	8.710	9.100	8.975	4,940,200
2025-06-17	9.150	9.290	9.070	9.100	8.975	2,064,300
2025-06-16	9.450	9.580	9.200	9.200	9.073	8,456,500
2025-06-13	9.490	9.650	9.300	9.610	9.478	7,632,900
2025-06-11	9.250	9.600	9.250	9.500	9.369	4,006,700
2025-06-10	9.320	9.740	9.290	9.300	9.172	7,761,600
2025-06-09	9.300	9.600	9.140	9.300	9.172	3,866,600
2025-06-05	8.380	9.320	8.380	9.320	9.192	8,849,600
2025-06-04	8.400	8.500	8.300	8.380	8.265	2,125,300
2025-06-03	8.460	8.500	8.380	8.410	8.294	1,639,300
2025-06-02	8.200	8.530	8.200	8.340	8.225	2,903,500
2025-05-30	8.400	8.500	8.120	8.340	8.225	12,953,600
2025-05-29	8.050	8.460	8.050	8.460	8.344	11,020,100
2025-05-28	7.720	8.100	7.720	8.050	7.939	2,279,500
2025-05-27	7.460	7.910	7.410	7.770	7.663	5,024,800
2025-05-26	7.000	7.530	6.990	7.400	7.298	3,899,000
2025-05-23	6.720	7.080	6.720	7.030	6.933	698,700
2025-05-22	6.970	6.970	6.660	6.870	6.775	1,590,600
2025-05-21	7.050	7.120	6.960	7.010	6.913	1,494,400
2025-05-20	7.060	7.300	7.050	7.050	6.953	961,000
2025-05-19	6.620	7.100	6.620	7.000	6.904	2,330,300
2025-05-16	6.610	6.730	6.610	6.730	6.637	722,400
2025-05-15	6.620	6.710	6.500	6.710	6.618	1,886,600
2025-05-14	6.700	6.740	6.610	6.620	6.529	1,002,400
2025-05-13	6.650	6.700	6.550	6.700	6.608	1,186,400
2025-05-09	6.420	6.650	6.420	6.640	6.549	1,413,800
2025-05-08	6.330	6.520	6.330	6.420	6.332	2,020,900
2025-05-07	6.190	6.480	6.190	6.320	6.233	1,592,500
2025-05-06	6.180	6.310	6.180	6.190	6.105	716,500
2025-05-05	6.150	6.240	6.150	6.150	6.065	402,600
2025-05-02	6.140	6.200	6.140	6.140	6.055	1,329,800
2025-04-30	6.160	6.230	6.120	6.120	6.036	1,869,900

← NewerPage 6 of 21 · 1,222 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.