Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	9.420	9.490	9.300	9.340	9.110	757,300
2024-10-28	9.390	9.450	9.350	9.420	9.188	859,800
2024-10-25	9.340	9.590	9.330	9.390	9.159	1,377,700
2024-10-24	9.330	9.350	9.240	9.290	9.061	548,700
2024-10-23	9.450	9.500	9.300	9.330	9.100	1,111,700
2024-10-22	9.660	9.750	9.390	9.400	9.168	2,117,400
2024-10-21	9.550	9.660	9.500	9.600	9.363	1,114,000
2024-10-18	9.590	9.590	9.540	9.570	9.334	1,666,100
2024-10-17	9.570	9.590	9.500	9.560	9.324	1,314,400
2024-10-16	9.550	9.660	9.550	9.570	9.334	1,548,900
2024-10-15	9.400	9.550	9.390	9.550	9.315	2,446,300
2024-10-14	9.260	9.430	9.260	9.380	9.149	3,155,000
2024-10-11	9.360	9.470	9.050	9.260	9.032	1,776,500
2024-10-10	9.500	9.600	9.340	9.350	9.120	1,510,500
2024-10-09	9.700	9.720	9.450	9.480	9.246	1,786,000
2024-10-08	9.760	9.850	9.660	9.660	9.422	1,239,600
2024-10-07	9.600	9.900	9.600	9.660	9.422	4,200,900
2024-10-04	9.490	9.600	9.490	9.550	9.315	427,200
2024-10-03	9.490	9.670	9.490	9.490	9.256	799,100
2024-10-02	9.580	9.580	9.450	9.470	9.237	1,953,800
2024-10-01	9.440	9.600	9.380	9.400	9.168	1,147,500
2024-09-30	9.580	9.630	9.350	9.380	9.149	1,382,900
2024-09-27	9.420	9.680	9.400	9.570	9.334	1,930,200
2024-09-26	9.470	9.790	9.400	9.420	9.188	4,809,300
2024-09-25	9.450	9.580	9.450	9.470	9.237	870,000
2024-09-24	9.550	9.560	9.320	9.460	9.227	5,565,400
2024-09-23	9.450	9.600	9.450	9.450	9.217	1,829,600
2024-09-20	9.370	9.490	9.300	9.450	9.217	4,580,600
2024-09-19	9.260	9.480	9.260	9.280	9.051	2,225,500
2024-09-18	8.940	9.350	8.940	9.260	9.032	2,748,300
2024-09-17	8.960	9.070	8.930	8.930	8.710	10,448,400
2024-09-16	9.130	9.130	8.960	8.960	8.739	3,129,600
2024-09-13	9.030	9.130	9.010	9.030	8.807	1,156,400
2024-09-12	8.980	9.030	8.920	8.980	8.759	446,600
2024-09-11	8.910	8.980	8.860	8.920	8.700	1,019,500
2024-09-10	9.000	9.130	8.890	8.900	8.681	12,542,700
2024-09-09	8.950	9.100	8.880	9.000	8.778	867,100
2024-09-06	8.990	8.990	8.830	8.950	8.729	1,950,300
2024-09-05	9.100	9.100	8.920	8.990	8.768	433,000
2024-09-04	9.120	9.120	8.900	8.980	8.759	1,197,800
2024-09-03	9.080	9.150	9.040	9.120	8.895	1,362,500
2024-09-02	9.080	9.140	8.900	9.000	8.778	1,686,300
2024-08-30	8.900	9.080	8.880	9.080	8.856	3,125,700
2024-08-29	8.840	8.950	8.830	8.880	8.661	665,700
2024-08-28	8.900	8.970	8.830	8.830	8.612	677,000
2024-08-27	8.880	8.980	8.820	8.860	8.642	839,800
2024-08-22	8.880	8.980	8.880	8.880	8.661	711,400
2024-08-21	8.990	8.990	8.870	8.870	8.651	710,900
2024-08-20	8.900	9.000	8.850	8.850	8.632	778,000
2024-08-19	8.900	9.040	8.880	8.900	8.681	674,300
2024-08-16	8.810	9.040	8.810	8.900	8.681	673,000
2024-08-15	8.850	8.880	8.800	8.810	8.593	466,900
2024-08-14	8.820	8.880	8.800	8.850	8.632	1,223,100
2024-08-13	8.850	8.980	8.820	8.820	8.603	519,400
2024-08-12	9.080	9.110	8.850	8.850	8.632	578,900
2024-08-09	8.800	9.120	8.800	9.120	8.895	1,700,100
2024-08-08	8.960	8.980	8.800	8.800	8.583	195,600
2024-08-07	9.070	9.070	8.800	8.800	8.583	672,500
2024-08-06	8.700	9.090	8.700	9.090	8.866	806,100
2024-08-05	9.000	9.000	8.750	8.750	8.534	792,900

← NewerPage 9 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.