Alliance Global Group, Inc. (PSE:AGI)
Philippines · Delayed Price · Currency is PHP 6.96
-0.04 (-0.57%)
At close: Nov 20, 2025
Alliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6.97 | 6.97 | 6.65 | 6.96 | 6.96 | -0.57% | 4,043,300 |
| Nov 19, 2025 | 6.98 | 7.07 | 6.93 | 7.00 | 7.00 | 1.01% | 1,391,700 |
| Nov 18, 2025 | 6.78 | 6.97 | 6.75 | 6.93 | 6.93 | 2.21% | 886,800 |
| Nov 17, 2025 | 6.48 | 6.78 | 6.48 | 6.78 | 6.78 | 4.63% | 852,700 |
| Nov 14, 2025 | 6.57 | 6.60 | 6.40 | 6.48 | 6.48 | 1.57% | 1,959,700 |
| Nov 13, 2025 | 6.45 | 6.63 | 6.36 | 6.38 | 6.38 | -0.62% | 1,021,400 |
| Nov 12, 2025 | 6.55 | 6.79 | 6.30 | 6.42 | 6.42 | -1.83% | 3,704,800 |
| Nov 11, 2025 | 6.90 | 6.96 | 6.20 | 6.54 | 6.54 | -4.39% | 6,312,700 |
| Nov 10, 2025 | 7.16 | 7.16 | 6.84 | 6.84 | 6.84 | -4.34% | 4,342,500 |
| Nov 7, 2025 | 7.21 | 7.21 | 7.03 | 7.15 | 7.15 | -0.83% | 3,413,500 |
| Nov 6, 2025 | 7.08 | 7.29 | 7.07 | 7.21 | 7.21 | 1.84% | 3,280,900 |
| Nov 5, 2025 | 7.28 | 7.28 | 7.02 | 7.08 | 7.08 | -2.75% | 3,539,700 |
| Nov 4, 2025 | 7.22 | 7.29 | 7.16 | 7.28 | 7.28 | 0.97% | 972,400 |
| Nov 3, 2025 | 7.30 | 7.30 | 7.15 | 7.21 | 7.21 | -1.23% | 2,885,900 |
| Oct 30, 2025 | 7.39 | 7.39 | 7.22 | 7.30 | 7.30 | -1.22% | 428,300 |
| Oct 29, 2025 | 7.42 | 7.46 | 7.34 | 7.39 | 7.39 | -0.40% | 917,300 |
| Oct 28, 2025 | 7.40 | 7.49 | 7.38 | 7.42 | 7.42 | 0.41% | 774,900 |
| Oct 27, 2025 | 7.34 | 7.39 | 7.20 | 7.39 | 7.39 | 0.82% | 2,555,300 |
| Oct 24, 2025 | 7.30 | 7.35 | 7.29 | 7.33 | 7.33 | 0.14% | 1,037,400 |
| Oct 23, 2025 | 7.32 | 7.39 | 7.27 | 7.32 | 7.32 | - | 446,900 |
| Oct 22, 2025 | 7.33 | 7.39 | 7.30 | 7.32 | 7.32 | 0.14% | 292,100 |
| Oct 21, 2025 | 7.30 | 7.35 | 7.30 | 7.31 | 7.31 | -0.41% | 142,100 |
| Oct 20, 2025 | 7.36 | 7.40 | 7.30 | 7.34 | 7.34 | 0.41% | 348,600 |
| Oct 17, 2025 | 7.39 | 7.44 | 7.31 | 7.31 | 7.31 | -1.08% | 355,400 |
| Oct 16, 2025 | 7.35 | 7.45 | 7.35 | 7.39 | 7.39 | 0.54% | 271,100 |
| Oct 15, 2025 | 7.35 | 7.39 | 7.34 | 7.35 | 7.35 | - | 2,682,000 |
| Oct 14, 2025 | 7.30 | 7.43 | 7.30 | 7.35 | 7.35 | 0.68% | 309,300 |
| Oct 13, 2025 | 7.41 | 7.45 | 7.30 | 7.30 | 7.30 | -2.14% | 1,286,800 |
| Oct 10, 2025 | 7.54 | 7.54 | 7.42 | 7.46 | 7.46 | -0.93% | 306,200 |
| Oct 9, 2025 | 7.54 | 7.57 | 7.51 | 7.53 | 7.53 | -0.13% | 1,970,200 |
| Oct 8, 2025 | 7.62 | 7.62 | 7.52 | 7.54 | 7.54 | -0.92% | 1,143,000 |
| Oct 7, 2025 | 7.52 | 7.61 | 7.50 | 7.61 | 7.61 | 1.20% | 437,400 |
| Oct 6, 2025 | 7.64 | 7.67 | 7.52 | 7.52 | 7.52 | -1.57% | 696,400 |
| Oct 3, 2025 | 7.65 | 7.65 | 7.60 | 7.64 | 7.64 | -0.13% | 1,582,600 |
| Oct 2, 2025 | 7.65 | 7.68 | 7.58 | 7.65 | 7.65 | - | 385,900 |
| Oct 1, 2025 | 7.60 | 7.65 | 7.40 | 7.65 | 7.65 | 0.66% | 416,900 |
| Sep 30, 2025 | 7.60 | 7.60 | 7.20 | 7.60 | 7.60 | 0.13% | 5,661,900 |
| Sep 29, 2025 | 7.59 | 7.62 | 7.53 | 7.59 | 7.59 | 0.80% | 488,000 |
| Sep 26, 2025 | 7.47 | 7.55 | 7.35 | 7.53 | 7.53 | 0.80% | 837,700 |
| Sep 25, 2025 | 7.68 | 7.69 | 7.42 | 7.47 | 7.47 | -2.73% | 1,023,000 |
| Sep 24, 2025 | 7.64 | 7.70 | 7.63 | 7.68 | 7.68 | 0.66% | 688,600 |
| Sep 23, 2025 | 7.60 | 7.70 | 7.60 | 7.63 | 7.63 | 0.39% | 676,700 |
| Sep 22, 2025 | 7.60 | 7.69 | 7.54 | 7.60 | 7.60 | - | 175,600 |
| Sep 19, 2025 | 7.70 | 7.76 | 7.54 | 7.60 | 7.60 | -1.04% | 1,596,200 |
| Sep 18, 2025 | 7.78 | 7.83 | 7.60 | 7.68 | 7.68 | -1.29% | 578,000 |
| Sep 17, 2025 | 7.84 | 7.89 | 7.60 | 7.78 | 7.78 | -0.64% | 1,094,400 |
| Sep 16, 2025 | 7.58 | 7.90 | 7.44 | 7.83 | 7.83 | 3.57% | 1,063,100 |
| Sep 15, 2025 | 7.39 | 7.65 | 7.31 | 7.56 | 7.56 | 2.86% | 3,222,300 |
| Sep 12, 2025 | 7.42 | 7.42 | 7.32 | 7.35 | 7.35 | -0.27% | 1,142,800 |
| Sep 11, 2025 | 7.44 | 7.44 | 7.31 | 7.37 | 7.37 | -0.67% | 2,444,400 |