Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	6.160	6.230	6.120	6.120	6.036	1,869,900
2025-04-29	6.210	6.230	6.120	6.130	6.046	390,700
2025-04-28	6.310	6.310	6.150	6.200	6.115	1,311,300
2025-04-25	6.280	6.300	6.200	6.290	6.203	687,200
2025-04-24	6.130	6.370	6.130	6.280	6.194	568,800
2025-04-23	6.170	6.340	6.170	6.270	6.184	927,100
2025-04-22	6.120	6.180	6.100	6.160	6.075	495,800
2025-04-21	6.200	6.210	6.120	6.120	6.036	1,665,300
2025-04-16	6.200	6.200	6.070	6.080	5.996	1,798,100
2025-04-15	6.160	6.190	6.120	6.170	6.085	9,294,000
2025-04-14	6.230	6.230	6.090	6.160	6.075	1,806,400
2025-04-11	6.170	6.220	6.040	6.220	6.134	619,800
2025-04-10	6.200	6.210	6.000	6.190	6.105	1,420,200
2025-04-08	5.900	6.100	5.890	6.090	6.006	2,132,500
2025-04-07	5.990	6.000	5.760	6.000	5.917	3,815,200
2025-04-04	6.050	6.110	6.000	6.080	5.996	3,497,700
2025-04-03	6.100	6.160	6.050	6.110	6.026	2,594,200
2025-04-02	6.100	6.180	5.980	6.180	6.095	3,189,800
2025-03-31	6.000	6.080	5.940	6.080	5.996	3,420,300
2025-03-28	6.010	6.070	5.950	6.000	5.917	3,177,900
2025-03-27	6.050	6.050	5.970	6.010	5.927	1,712,500
2025-03-26	6.080	6.080	5.950	6.000	5.917	2,567,800
2025-03-25	6.000	6.120	5.950	6.010	5.927	3,200,200
2025-03-24	6.000	6.030	5.970	6.010	5.927	2,203,900
2025-03-21	6.070	6.070	5.970	6.010	5.927	4,514,700
2025-03-20	6.000	6.050	5.940	6.010	5.927	12,067,300
2025-03-19	6.130	6.130	5.900	5.930	5.848	12,076,000
2025-03-18	6.200	6.240	6.050	6.110	6.026	7,758,100
2025-03-17	6.200	6.270	6.150	6.180	6.095	1,392,800
2025-03-14	6.200	6.200	6.090	6.200	6.115	3,933,300
2025-03-13	6.500	6.500	6.180	6.300	6.213	3,483,600
2025-03-12	6.390	6.530	6.280	6.510	6.420	1,982,300
2025-03-11	6.650	6.690	6.330	6.360	6.272	2,143,800
2025-03-10	6.500	6.530	6.450	6.500	6.411	3,762,800
2025-03-07	6.500	6.510	6.440	6.500	6.411	2,312,800
2025-03-06	6.510	6.560	6.380	6.500	6.411	4,157,200
2025-03-05	6.720	6.720	6.510	6.540	6.450	8,659,800
2025-03-04	6.670	6.720	6.640	6.710	6.618	812,300
2025-03-03	6.570	6.700	6.550	6.660	6.568	2,903,100
2025-02-28	7.080	7.080	6.500	6.500	6.411	7,121,400
2025-02-27	6.900	7.000	6.800	7.000	6.904	9,750,700
2025-02-26	6.900	6.970	6.750	6.900	6.805	1,679,300
2025-02-25	6.800	6.920	6.740	6.770	6.677	1,780,500
2025-02-24	7.120	7.120	6.610	6.800	6.706	1,880,600
2025-02-21	7.170	7.200	6.980	6.980	6.884	1,272,500
2025-02-20	7.250	7.260	6.910	6.910	6.815	1,627,200
2025-02-19	7.500	7.500	7.100	7.250	7.150	2,040,000
2025-02-18	7.720	7.720	7.470	7.500	7.397	719,300
2025-02-17	7.600	7.720	7.470	7.720	7.614	403,900
2025-02-14	7.730	7.730	7.470	7.470	7.367	815,800
2025-02-13	7.600	7.720	7.460	7.610	7.505	1,419,000
2025-02-12	7.690	7.780	7.540	7.600	7.495	679,100
2025-02-11	7.500	7.690	7.400	7.690	7.584	924,200
2025-02-10	7.380	7.600	7.310	7.500	7.397	2,588,500
2025-02-07	7.390	7.480	7.300	7.370	7.269	1,583,100
2025-02-06	7.480	7.480	7.270	7.390	7.288	1,923,600
2025-02-05	7.120	7.450	7.100	7.390	7.288	1,278,500
2025-02-04	7.080	7.300	7.040	7.120	7.022	3,153,400
2025-02-03	6.500	7.200	6.500	6.900	6.805	15,917,000
2025-01-31	7.500	7.600	6.000	6.000	5.917	16,725,900

← NewerPage 7 of 21 · 1,225 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.