Alliance Global Group, Inc. (PSE:AGI)
Philippines · Delayed Price · Currency is PHP 8.75
-0.19 (-2.13%)
At close: May 15, 2026
Alliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.92 | 8.92 | 8.71 | 8.75 | 8.75 | -2.13% | 563,800 |
| May 14, 2026 | 8.79 | 8.94 | 8.70 | 8.94 | 8.94 | 1.25% | 375,400 |
| May 13, 2026 | 8.80 | 8.94 | 8.79 | 8.83 | 8.83 | -0.56% | 434,600 |
| May 12, 2026 | 9.10 | 9.14 | 8.81 | 8.88 | 8.88 | -1.44% | 612,900 |
| May 11, 2026 | 8.94 | 9.10 | 8.94 | 9.01 | 9.01 | 1.24% | 665,300 |
| May 8, 2026 | 8.72 | 9.10 | 8.72 | 8.90 | 8.90 | 2.30% | 1,108,900 |
| May 7, 2026 | 8.60 | 8.77 | 8.60 | 8.70 | 8.70 | 1.16% | 694,500 |
| May 6, 2026 | 8.61 | 8.88 | 8.50 | 8.60 | 8.60 | -0.12% | 326,800 |
| May 5, 2026 | 8.79 | 8.79 | 8.55 | 8.61 | 8.61 | -2.05% | 583,600 |
| May 4, 2026 | 8.57 | 8.79 | 8.57 | 8.79 | 8.79 | 2.69% | 219,400 |
| Apr 30, 2026 | 8.74 | 8.95 | 8.55 | 8.56 | 8.56 | -2.06% | 1,483,300 |
| Apr 29, 2026 | 8.43 | 8.83 | 8.43 | 8.74 | 8.74 | -1.35% | 3,135,700 |
| Apr 28, 2026 | 8.95 | 8.95 | 8.74 | 8.86 | 8.86 | -1.01% | 689,600 |
| Apr 27, 2026 | 9.03 | 9.03 | 8.95 | 8.95 | 8.95 | -0.89% | 592,600 |
| Apr 24, 2026 | 9.14 | 9.14 | 9.02 | 9.03 | 9.03 | 0.22% | 196,700 |
| Apr 23, 2026 | 9.18 | 9.29 | 9.01 | 9.01 | 9.01 | -1.85% | 2,241,100 |
| Apr 22, 2026 | 9.36 | 9.36 | 9.10 | 9.18 | 9.18 | -2.03% | 1,945,500 |
| Apr 21, 2026 | 9.39 | 9.48 | 9.27 | 9.37 | 9.37 | -0.21% | 2,658,200 |
| Apr 20, 2026 | 9.40 | 9.50 | 9.16 | 9.39 | 9.39 | -0.11% | 4,099,300 |
| Apr 17, 2026 | 9.67 | 9.67 | 9.37 | 9.40 | 9.40 | -2.89% | 1,878,100 |
| Apr 16, 2026 | 9.64 | 9.71 | 9.50 | 9.68 | 9.68 | -0.41% | 3,627,000 |
| Apr 15, 2026 | 9.74 | 9.87 | 9.64 | 9.72 | 9.72 | -0.21% | 4,644,700 |
| Apr 14, 2026 | 9.60 | 9.97 | 9.60 | 9.74 | 9.74 | -1.12% | 5,924,600 |
| Apr 13, 2026 | 9.80 | 9.94 | 9.68 | 9.85 | 9.85 | -1.30% | 1,864,600 |
| Apr 10, 2026 | 10.00 | 10.04 | 9.79 | 9.98 | 9.98 | -0.20% | 9,201,300 |
| Apr 8, 2026 | 10.04 | 10.32 | 9.87 | 10.00 | 10.00 | 0.20% | 15,138,500 |
| Apr 7, 2026 | 9.50 | 10.18 | 9.41 | 9.98 | 9.98 | 5.05% | 10,398,500 |
| Apr 6, 2026 | 9.30 | 9.77 | 9.22 | 9.50 | 9.50 | 2.26% | 10,162,600 |
| Apr 1, 2026 | 8.96 | 9.34 | 8.96 | 9.29 | 9.29 | 3.45% | 3,293,800 |
| Mar 31, 2026 | 9.00 | 9.00 | 8.81 | 8.98 | 8.98 | -0.22% | 2,174,100 |
| Mar 30, 2026 | 9.15 | 9.15 | 8.83 | 9.00 | 9.00 | -2.70% | 3,433,300 |
| Mar 27, 2026 | 8.79 | 9.37 | 8.70 | 9.25 | 9.25 | 4.88% | 10,516,300 |
| Mar 26, 2026 | 8.43 | 8.82 | 8.30 | 8.82 | 8.82 | 4.63% | 3,849,700 |
| Mar 25, 2026 | 8.25 | 8.48 | 8.25 | 8.43 | 8.43 | 2.18% | 532,800 |
| Mar 24, 2026 | 8.05 | 8.50 | 8.05 | 8.25 | 8.25 | 2.74% | 902,300 |
| Mar 23, 2026 | 8.20 | 8.20 | 8.00 | 8.03 | 8.03 | -2.07% | 2,257,200 |
| Mar 19, 2026 | 8.07 | 8.20 | 7.98 | 8.20 | 8.20 | 1.61% | 1,439,300 |
| Mar 18, 2026 | 8.02 | 8.21 | 8.02 | 8.07 | 8.07 | 0.62% | 148,200 |
| Mar 17, 2026 | 8.01 | 8.10 | 8.00 | 8.02 | 8.02 | 0.12% | 598,100 |
| Mar 16, 2026 | 8.25 | 8.25 | 7.91 | 8.01 | 8.01 | -2.32% | 2,492,800 |
| Mar 13, 2026 | 8.20 | 8.23 | 8.02 | 8.20 | 8.20 | - | 939,300 |
| Mar 12, 2026 | 8.30 | 8.30 | 8.13 | 8.20 | 8.20 | -0.85% | 959,700 |
| Mar 11, 2026 | 8.35 | 8.35 | 8.22 | 8.27 | 8.27 | -0.96% | 658,900 |
| Mar 10, 2026 | 8.10 | 8.50 | 8.10 | 8.35 | 8.35 | 1.21% | 3,346,400 |
| Mar 9, 2026 | 8.38 | 8.51 | 8.15 | 8.25 | 8.25 | -3.06% | 5,197,100 |
| Mar 6, 2026 | 8.52 | 8.65 | 8.38 | 8.51 | 8.51 | -0.12% | 2,117,200 |
| Mar 5, 2026 | 8.51 | 8.70 | 8.51 | 8.52 | 8.52 | -0.23% | 1,740,600 |
| Mar 4, 2026 | 8.74 | 8.81 | 8.51 | 8.54 | 8.54 | -2.29% | 4,862,700 |
| Mar 3, 2026 | 8.70 | 8.96 | 8.70 | 8.74 | 8.74 | -0.23% | 1,071,300 |
| Mar 2, 2026 | 8.50 | 8.89 | 8.44 | 8.76 | 8.76 | 1.86% | 3,998,700 |