Alliance Global Group Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	12.100	12.120	11.860	12.080	11.396	2,441,800
2021-11-24	11.820	12.140	11.820	12.080	11.396	9,219,600
2021-11-23	11.220	11.780	11.120	11.780	11.113	10,554,700
2021-11-22	11.240	11.260	11.100	11.220	10.585	1,630,100
2021-11-19	11.260	11.260	11.060	11.200	10.566	4,026,100
2021-11-18	11.260	11.260	11.040	11.240	10.604	1,969,800
2021-11-17	11.220	11.340	11.220	11.260	10.623	1,207,400
2021-11-16	11.160	11.340	11.120	11.200	10.566	6,135,900
2021-11-15	11.420	11.420	11.160	11.160	10.528	2,780,500
2021-11-12	11.180	11.380	11.120	11.300	10.660	2,792,300
2021-11-11	10.980	11.200	10.900	11.180	10.547	2,392,900
2021-11-10	11.400	11.480	10.980	10.980	10.359	7,031,100
2021-11-09	11.080	11.500	11.080	11.300	10.660	16,229,000
2021-11-08	10.860	11.200	10.820	10.960	10.340	18,021,301
2021-11-05	10.780	10.840	10.600	10.760	10.151	12,636,500
2021-11-04	10.860	10.860	10.580	10.580	9.981	3,629,000
2021-11-03	10.700	10.860	10.600	10.860	10.245	4,809,300
2021-11-02	10.420	10.760	10.420	10.760	10.151	5,101,100
2021-10-29	10.320	10.520	10.320	10.400	9.811	2,560,100
2021-10-28	10.600	10.600	10.320	10.420	9.830	3,818,000
2021-10-27	10.520	10.700	10.520	10.600	10.000	4,561,800
2021-10-26	10.940	10.980	10.520	10.520	9.925	5,755,100
2021-10-25	10.800	10.960	10.780	10.860	10.245	2,627,700

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.