Alliance Global Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-02	9.140	9.140	8.960	9.120	8.895	779,900
2024-08-01	8.980	9.140	8.900	9.140	8.915	408,900
2024-07-31	8.900	8.980	8.900	8.980	8.759	936,800
2024-07-30	8.640	8.900	8.640	8.900	8.681	1,693,200
2024-07-29	8.970	9.000	8.630	8.630	8.417	419,300
2024-07-26	8.890	8.950	8.820	8.950	8.729	236,200
2024-07-25	9.010	9.030	8.870	8.880	8.661	979,500
2024-07-23	8.950	9.040	8.900	9.000	8.778	1,139,200
2024-07-22	8.970	9.060	8.900	8.900	8.681	694,800
2024-07-19	8.970	9.140	8.970	8.970	8.749	444,400
2024-07-18	9.000	9.150	8.950	8.970	8.749	870,800
2024-07-17	8.950	9.020	8.950	8.960	8.739	991,000
2024-07-16	9.040	9.050	8.950	8.950	8.729	1,626,200
2024-07-15	8.850	9.050	8.850	8.950	8.729	1,674,000
2024-07-12	8.700	8.920	8.620	8.850	8.632	2,532,300
2024-07-11	8.620	8.700	8.520	8.700	8.486	2,215,200
2024-07-10	8.630	8.650	8.550	8.610	8.398	847,200
2024-07-09	8.630	8.630	8.560	8.580	8.369	1,014,300
2024-07-08	8.630	8.630	8.550	8.550	8.339	356,200
2024-07-05	8.600	8.700	8.570	8.580	8.369	2,487,400
2024-07-04	8.600	8.700	8.570	8.600	8.388	1,562,700
2024-07-03	8.600	8.690	8.500	8.660	8.447	1,778,600
2024-07-02	8.790	8.900	8.660	8.660	8.447	2,126,700
2024-07-01	8.700	8.790	8.700	8.720	8.505	2,418,900
2024-06-28	8.700	8.800	8.610	8.660	8.447	2,213,000
2024-06-27	8.600	8.800	8.520	8.700	8.486	1,355,100
2024-06-26	8.450	8.650	8.450	8.600	8.388	1,303,200
2024-06-25	8.740	8.820	8.250	8.410	8.203	5,689,000
2024-06-24	8.950	8.950	8.680	8.700	8.486	826,000
2024-06-21	8.900	9.030	8.800	8.910	8.690	2,613,900
2024-06-20	9.050	9.160	8.850	8.890	8.671	527,800
2024-06-19	9.180	9.180	8.930	9.050	8.827	803,900
2024-06-18	8.740	9.300	8.740	9.180	8.954	3,031,900
2024-06-14	8.880	8.880	8.650	8.710	8.495	713,300
2024-06-13	8.850	8.910	8.510	8.900	8.681	5,918,600
2024-06-11	8.520	8.980	8.520	8.840	8.622	3,830,900
2024-06-10	8.690	8.700	8.500	8.500	8.291	2,860,000
2024-06-07	8.730	8.850	8.700	8.700	8.486	1,636,400
2024-06-06	8.760	8.860	8.710	8.730	8.515	373,500
2024-06-05	8.710	8.900	8.610	8.610	8.398	1,306,300
2024-06-04	8.990	8.990	8.710	8.710	8.495	1,191,100
2024-06-03	9.220	9.220	8.620	8.900	8.681	1,475,000
2024-05-31	8.810	9.270	8.790	9.270	9.042	5,132,900
2024-05-30	8.910	8.910	8.720	8.800	8.583	1,244,600
2024-05-29	9.040	9.040	8.910	8.910	8.690	1,251,500
2024-05-28	9.120	9.120	8.940	9.050	8.827	1,187,500
2024-05-27	9.050	9.080	8.940	8.950	8.729	13,205,200
2024-05-24	9.100	9.130	9.040	9.080	8.856	686,400
2024-05-23	9.240	9.280	9.070	9.100	8.876	1,530,200
2024-05-22	9.300	9.340	9.250	9.250	9.022	1,066,800
2024-05-21	9.570	9.650	9.290	9.300	9.071	4,097,100
2024-05-20	9.580	9.630	9.570	9.570	9.334	1,360,700
2024-05-17	9.570	9.600	9.530	9.580	9.344	528,400
2024-05-16	9.550	9.680	9.530	9.570	9.334	1,377,800
2024-05-15	9.580	9.700	9.540	9.700	9.461	439,700
2024-05-14	9.610	9.710	9.550	9.580	9.344	1,005,500

← NewerPage 10 of 21 · 1,229 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.