Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	7.820	7.980	7.400	7.500	7.397	7,240,000
2025-01-28	8.300	8.310	7.890	7.900	7.791	1,965,300
2025-01-27	8.640	8.640	7.800	8.290	8.176	1,780,300
2025-01-24	8.620	8.660	8.600	8.640	8.521	945,500
2025-01-23	8.600	8.640	8.580	8.620	8.501	1,206,900
2025-01-22	8.700	8.750	8.600	8.630	8.511	1,324,900
2025-01-21	8.660	8.700	8.640	8.700	8.580	927,200
2025-01-20	8.640	8.700	8.630	8.660	8.541	1,571,800
2025-01-17	8.640	8.690	8.630	8.660	8.541	667,700
2025-01-16	8.700	8.700	8.600	8.640	8.521	1,079,000
2025-01-15	8.620	8.690	8.620	8.680	8.560	526,000
2025-01-14	8.730	8.730	8.610	8.680	8.560	1,012,100
2025-01-13	8.800	8.800	8.680	8.740	8.620	1,385,800
2025-01-10	8.830	8.830	8.690	8.800	8.679	813,500
2025-01-09	8.650	8.810	8.650	8.810	8.689	1,306,000
2025-01-08	8.600	8.830	8.560	8.650	8.531	1,121,900
2025-01-07	8.860	8.860	8.380	8.600	8.482	1,721,300
2025-01-06	8.830	8.880	8.800	8.820	8.699	1,278,400
2025-01-03	8.990	8.990	8.730	8.830	8.708	835,800
2025-01-02	8.990	9.000	8.930	8.990	8.866	653,700
2024-12-27	9.070	9.100	8.930	9.000	8.876	3,182,700
2024-12-26	8.730	9.180	8.730	9.070	8.945	1,649,000
2024-12-23	8.750	8.900	8.610	8.700	8.486	1,541,400
2024-12-20	8.810	8.900	8.590	8.700	8.486	3,286,300
2024-12-19	8.790	8.790	8.730	8.740	8.525	2,902,400
2024-12-18	8.800	8.900	8.780	8.790	8.573	2,251,100
2024-12-17	8.820	8.900	8.800	8.800	8.583	2,558,700
2024-12-16	8.820	8.990	8.780	8.810	8.593	2,137,900
2024-12-13	8.780	8.850	8.770	8.820	8.603	608,300
2024-12-12	8.700	8.780	8.580	8.780	8.564	353,900
2024-12-11	8.950	9.200	8.630	8.630	8.417	2,128,300
2024-12-10	9.190	9.200	8.950	9.000	8.778	1,445,700
2024-12-09	9.230	9.230	9.040	9.190	8.964	790,200
2024-12-06	9.090	9.190	9.010	9.190	8.964	408,200
2024-12-05	9.250	9.250	9.060	9.230	9.003	422,000
2024-12-04	9.000	9.270	8.900	9.250	9.022	1,721,100
2024-12-03	8.940	8.990	8.880	8.960	8.739	408,700
2024-12-02	8.700	8.950	8.700	8.940	8.720	751,400
2024-11-29	8.800	8.850	8.700	8.780	8.564	648,200
2024-11-28	8.750	8.800	8.680	8.800	8.583	583,300
2024-11-27	8.750	8.820	8.730	8.750	8.534	430,000
2024-11-26	8.800	8.870	8.650	8.730	8.515	424,300
2024-11-25	8.870	8.870	8.710	8.710	8.495	1,493,900
2024-11-22	8.850	8.870	8.720	8.870	8.651	388,100
2024-11-21	8.810	8.870	8.750	8.800	8.583	969,600
2024-11-20	8.900	8.900	8.760	8.820	8.603	1,145,100
2024-11-19	8.940	8.940	8.810	8.840	8.622	888,100
2024-11-18	8.970	8.970	8.750	8.950	8.729	508,700
2024-11-15	8.850	8.980	8.600	8.970	8.749	373,100
2024-11-14	8.980	8.980	8.620	8.700	8.486	783,700
2024-11-13	9.020	9.020	8.800	8.980	8.759	945,300
2024-11-12	9.090	9.090	8.960	9.010	8.788	395,600
2024-11-11	9.090	9.160	9.040	9.160	8.934	449,100
2024-11-08	9.160	9.160	8.980	9.050	8.827	2,040,300
2024-11-07	9.240	9.250	8.980	9.160	8.934	2,080,300
2024-11-06	9.190	9.340	9.190	9.240	9.012	800,000
2024-11-05	9.150	9.230	9.120	9.170	8.944	635,200
2024-11-04	9.210	9.210	9.110	9.160	8.934	843,800
2024-10-31	9.150	9.240	9.120	9.210	8.983	2,467,300
2024-10-30	9.330	9.330	9.060	9.150	8.925	1,443,800

← NewerPage 8 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.