Alliance Global Group, Inc. (PSE:AGI)
Philippines · Delayed Price · Currency is PHP 9.00
+0.18 (2.04%)
At close: Aug 28, 2026
Alliance Global Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.82 | 9.15 | 8.82 | 9.00 | 9.00 | 2.04% | 3,148,500 |
| Aug 27, 2026 | 9.00 | 9.16 | 8.79 | 8.82 | 8.82 | -2.00% | 1,649,700 |
| Aug 26, 2026 | 9.28 | 9.28 | 8.96 | 9.00 | 9.00 | -1.10% | 784,000 |
| Aug 25, 2026 | 9.39 | 9.39 | 9.10 | 9.10 | 9.10 | -0.98% | 193,500 |
| Aug 24, 2026 | 9.38 | 9.40 | 9.07 | 9.19 | 9.19 | -2.13% | 617,500 |
| Aug 20, 2026 | 9.24 | 9.49 | 9.24 | 9.39 | 9.39 | 0.75% | 2,234,500 |
| Aug 19, 2026 | 9.48 | 9.80 | 9.30 | 9.32 | 9.32 | -1.69% | 894,200 |
| Aug 18, 2026 | 9.72 | 10.00 | 9.31 | 9.48 | 9.48 | -2.47% | 1,681,100 |
| Aug 17, 2026 | 9.46 | 10.32 | 9.26 | 9.72 | 9.72 | 2.86% | 22,292,200 |
| Aug 14, 2026 | 9.15 | 9.70 | 9.04 | 9.45 | 9.45 | 3.39% | 3,751,900 |
| Aug 13, 2026 | 9.11 | 9.20 | 9.00 | 9.14 | 9.14 | 0.33% | 5,971,500 |
| Aug 12, 2026 | 9.00 | 9.18 | 9.00 | 9.11 | 9.11 | 1.22% | 1,362,400 |
| Aug 11, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -0.22% | 1,501,800 |
| Aug 10, 2026 | 8.84 | 9.15 | 8.84 | 9.02 | 9.02 | 2.15% | 945,200 |
| Aug 7, 2026 | 8.85 | 9.01 | 8.80 | 8.83 | 8.83 | 0.80% | 7,563,900 |
| Aug 6, 2026 | 8.64 | 8.88 | 8.64 | 8.76 | 8.76 | 1.39% | 2,024,800 |
| Aug 5, 2026 | 8.70 | 8.72 | 8.61 | 8.64 | 8.64 | -0.69% | 2,024,100 |
| Aug 4, 2026 | 8.66 | 8.70 | 8.58 | 8.70 | 8.70 | 0.58% | 1,639,400 |
| Aug 3, 2026 | 8.60 | 8.68 | 8.55 | 8.65 | 8.65 | 0.58% | 1,301,100 |
| Jul 31, 2026 | 8.55 | 8.67 | 8.51 | 8.60 | 8.60 | 0.58% | 1,714,800 |
| Jul 30, 2026 | 8.54 | 8.60 | 8.50 | 8.55 | 8.55 | - | 221,700 |
| Jul 29, 2026 | 8.35 | 8.66 | 8.35 | 8.55 | 8.55 | 2.40% | 1,983,700 |
| Jul 28, 2026 | 8.48 | 8.48 | 8.31 | 8.35 | 8.35 | -1.18% | 533,900 |
| Jul 27, 2026 | 8.28 | 8.48 | 8.28 | 8.45 | 8.45 | 1.93% | 2,224,300 |
| Jul 24, 2026 | 8.26 | 8.31 | 8.20 | 8.29 | 8.29 | 0.36% | 306,800 |
| Jul 23, 2026 | 8.20 | 8.37 | 8.15 | 8.26 | 8.26 | 0.73% | 1,997,000 |
| Jul 22, 2026 | 8.10 | 8.20 | 8.06 | 8.20 | 8.20 | 0.61% | 1,202,600 |
| Jul 21, 2026 | 8.10 | 8.19 | 8.09 | 8.15 | 8.15 | 0.25% | 556,000 |
| Jul 20, 2026 | 8.14 | 8.14 | 8.10 | 8.13 | 8.13 | -0.73% | 61,700 |
| Jul 17, 2026 | 8.16 | 8.19 | 8.11 | 8.19 | 8.19 | 0.37% | 759,400 |
| Jul 16, 2026 | 8.18 | 8.18 | 8.10 | 8.16 | 8.16 | 0.12% | 308,500 |
| Jul 15, 2026 | 8.19 | 8.19 | 8.10 | 8.15 | 8.15 | -0.49% | 223,400 |
| Jul 14, 2026 | 8.18 | 8.21 | 8.10 | 8.19 | 8.19 | - | 70,800 |
| Jul 13, 2026 | 8.21 | 8.21 | 8.13 | 8.19 | 8.19 | -0.12% | 374,200 |
| Jul 10, 2026 | 8.11 | 8.22 | 8.11 | 8.20 | 8.20 | 0.49% | 447,800 |
| Jul 9, 2026 | 8.15 | 8.22 | 8.10 | 8.16 | 8.16 | 0.12% | 217,200 |
| Jul 8, 2026 | 8.26 | 8.26 | 8.09 | 8.15 | 8.15 | 0.25% | 425,000 |
| Jul 7, 2026 | 8.15 | 8.26 | 8.12 | 8.13 | 8.13 | -0.25% | 1,303,500 |
| Jul 6, 2026 | 8.00 | 8.20 | 7.98 | 8.15 | 8.15 | 1.88% | 1,054,200 |
| Jul 3, 2026 | 8.08 | 8.20 | 8.00 | 8.00 | 8.00 | -0.99% | 457,200 |
| Jul 2, 2026 | 8.00 | 8.10 | 7.96 | 8.08 | 8.08 | 1.00% | 762,300 |
| Jul 1, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 335,900 |
| Jun 30, 2026 | 8.00 | 8.04 | 7.94 | 8.00 | 8.00 | - | 343,700 |
| Jun 29, 2026 | 8.11 | 8.22 | 7.91 | 8.00 | 8.00 | -1.36% | 467,700 |
| Jun 26, 2026 | 8.00 | 8.13 | 7.89 | 8.11 | 8.11 | 1.37% | 1,033,200 |
| Jun 25, 2026 | 8.00 | 8.00 | 7.75 | 8.00 | 8.00 | - | 2,044,300 |
| Jun 24, 2026 | 8.20 | 8.20 | 7.96 | 8.00 | 8.00 | -0.12% | 266,300 |
| Jun 23, 2026 | 8.00 | 8.18 | 7.96 | 8.01 | 8.01 | 0.12% | 148,700 |
| Jun 22, 2026 | 8.00 | 8.13 | 7.95 | 8.00 | 8.00 | -1.84% | 64,600 |
| Jun 19, 2026 | 8.11 | 8.26 | 7.95 | 8.15 | 8.15 | 0.49% | 1,064,000 |