Alliance Global Group, Inc. (PSE:AGI)
Philippines · Delayed Price · Currency is PHP 8.19
+0.03 (0.37%)
At close: Jul 17, 2026
Alliance Global Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 8.01 | 8.20 | 7.95 | 8.11 | 8.11 | 1.25% | 226,000 |
| Jun 17, 2026 | 8.26 | 8.26 | 7.92 | 8.01 | 8.01 | -3.03% | 457,900 |
| Jun 16, 2026 | 8.20 | 8.26 | 8.09 | 8.26 | 8.26 | 0.73% | 739,200 |
| Jun 15, 2026 | 8.04 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 212,700 |
| Jun 11, 2026 | 8.05 | 8.05 | 7.99 | 8.00 | 8.00 | -0.74% | 2,824,600 |
| Jun 10, 2026 | 8.01 | 8.15 | 7.99 | 8.06 | 8.06 | 0.62% | 360,100 |
| Jun 9, 2026 | 8.00 | 8.09 | 7.99 | 8.01 | 8.01 | - | 3,313,400 |
| Jun 8, 2026 | 8.08 | 8.13 | 7.99 | 8.01 | 8.01 | -0.87% | 2,493,100 |
| Jun 5, 2026 | 8.05 | 8.08 | 7.96 | 8.08 | 8.08 | -0.25% | 1,859,900 |
| Jun 4, 2026 | 8.16 | 8.17 | 8.05 | 8.10 | 8.10 | -0.74% | 400,600 |
| Jun 3, 2026 | 8.10 | 8.20 | 8.08 | 8.16 | 8.16 | 0.74% | 846,500 |
| Jun 2, 2026 | 8.12 | 8.23 | 8.10 | 8.10 | 8.10 | -1.58% | 8,664,900 |
| Jun 1, 2026 | 8.34 | 8.34 | 8.09 | 8.23 | 8.23 | -1.32% | 6,425,500 |
| May 29, 2026 | 8.60 | 8.60 | 8.27 | 8.34 | 8.34 | -3.02% | 21,349,300 |
| May 28, 2026 | 8.90 | 8.91 | 8.60 | 8.60 | 8.60 | -3.37% | 553,400 |
| May 26, 2026 | 8.80 | 8.90 | 8.71 | 8.90 | 8.90 | 1.14% | 340,300 |
| May 25, 2026 | 8.80 | 8.88 | 8.71 | 8.80 | 8.80 | - | 1,697,100 |
| May 22, 2026 | 8.70 | 8.90 | 8.56 | 8.80 | 8.80 | 1.15% | 994,000 |
| May 21, 2026 | 8.68 | 8.70 | 8.55 | 8.70 | 8.70 | 0.58% | 651,100 |
| May 20, 2026 | 8.70 | 8.80 | 8.60 | 8.65 | 8.65 | -0.23% | 1,848,500 |
| May 19, 2026 | 8.80 | 8.80 | 8.52 | 8.67 | 8.67 | -2.36% | 791,700 |
| May 18, 2026 | 8.75 | 8.88 | 8.52 | 8.88 | 8.88 | 1.49% | 451,500 |
| 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 |