Alliance Global Group, Inc. (PSE:AGI)
Philippines · Delayed Price · Currency is PHP 7.33
+0.01 (0.14%)
At close: Oct 24, 2025
Alliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 7.41 | 7.44 | 7.35 | 7.42 | 7.42 | 0.27% | 630,100 |
| Sep 9, 2025 | 7.28 | 7.41 | 7.15 | 7.40 | 7.40 | 1.65% | 1,959,100 |
| Sep 8, 2025 | 7.35 | 7.35 | 7.25 | 7.28 | 7.28 | -0.27% | 399,300 |
| Sep 5, 2025 | 7.20 | 7.42 | 7.20 | 7.30 | 7.30 | 0.83% | 2,467,500 |
| Sep 4, 2025 | 7.20 | 7.38 | 7.20 | 7.24 | 7.24 | -1.50% | 1,681,400 |
| Sep 3, 2025 | 7.35 | 7.45 | 7.08 | 7.35 | 7.35 | - | 1,526,200 |
| Sep 2, 2025 | 7.30 | 7.49 | 7.20 | 7.35 | 7.35 | 0.68% | 1,961,300 |
| Sep 1, 2025 | 7.27 | 7.45 | 7.18 | 7.30 | 7.30 | - | 780,100 |
| Aug 29, 2025 | 7.30 | 7.31 | 7.22 | 7.30 | 7.30 | - | 1,056,300 |
| Aug 28, 2025 | 7.31 | 7.35 | 7.26 | 7.30 | 7.30 | 0.97% | 618,000 |
| Aug 27, 2025 | 7.10 | 7.34 | 7.10 | 7.23 | 7.23 | 2.26% | 2,030,100 |
| Aug 26, 2025 | 7.20 | 7.25 | 7.07 | 7.07 | 7.07 | -1.81% | 2,301,500 |
| Aug 22, 2025 | 7.20 | 7.31 | 7.10 | 7.20 | 7.20 | - | 1,284,400 |
| Aug 20, 2025 | 7.30 | 7.32 | 7.12 | 7.20 | 7.20 | -1.37% | 1,677,800 |
| Aug 19, 2025 | 7.28 | 7.39 | 7.23 | 7.30 | 7.30 | 0.55% | 2,547,200 |
| Aug 18, 2025 | 7.25 | 7.45 | 7.20 | 7.26 | 7.26 | 0.14% | 3,789,600 |
| Aug 15, 2025 | 7.50 | 7.61 | 7.25 | 7.25 | 7.25 | -3.33% | 4,838,400 |
| Aug 14, 2025 | 7.58 | 7.72 | 7.50 | 7.50 | 7.50 | - | 1,536,400 |