Alliance Global Group, Inc. (PSE:AGI)
Philippines
· Delayed Price · Currency is PHP 6.45
-0.25 (-3.73%)
At close: Dec 5, 2025
Alliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.79 | 6.79 | 6.41 | 6.45 | 6.45 | -3.73% | 3,712,200 |
| Dec 4, 2025 | 6.83 | 6.89 | 6.70 | 6.70 | 6.70 | -2.76% | 1,288,200 |
| Dec 3, 2025 | 6.88 | 6.90 | 6.65 | 6.89 | 6.89 | -0.14% | 3,167,700 |
| Dec 2, 2025 | 7.17 | 7.17 | 6.72 | 6.90 | 6.90 | -3.90% | 7,840,800 |
| Dec 1, 2025 | 7.28 | 7.29 | 7.07 | 7.18 | 7.18 | 2.13% | 120,659,300 |
| Nov 28, 2025 | 7.22 | 7.43 | 7.03 | 7.03 | 7.03 | -2.63% | 3,557,900 |
| Nov 27, 2025 | 7.10 | 7.44 | 7.03 | 7.22 | 7.22 | 1.69% | 1,338,700 |
| Nov 26, 2025 | 7.05 | 7.10 | 6.92 | 7.10 | 7.10 | 0.85% | 762,700 |
| Nov 25, 2025 | 7.10 | 7.20 | 7.04 | 7.04 | 7.04 | -0.85% | 918,200 |
| Nov 24, 2025 | 6.89 | 7.12 | 6.87 | 7.10 | 7.10 | 3.50% | 3,481,700 |
| Nov 21, 2025 | 6.96 | 7.05 | 6.83 | 6.86 | 6.86 | -1.44% | 3,307,200 |
| 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 |
| 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 |
| Aug 13, 2025 | 7.18 | 7.55 | 7.08 | 7.50 | 7.50 | 7.14% | 6,125,100 |
| Aug 12, 2025 | 7.05 | 7.10 | 6.99 | 7.00 | 7.00 | - | 27,596,300 |
| Aug 11, 2025 | 7.25 | 7.42 | 6.99 | 7.00 | 7.00 | -2.78% | 7,983,300 |
| Aug 8, 2025 | 7.50 | 7.50 | 7.19 | 7.20 | 7.20 | -2.83% | 7,165,100 |
| Aug 7, 2025 | 7.51 | 7.57 | 7.39 | 7.41 | 7.41 | -1.33% | 9,276,000 |
| Aug 6, 2025 | 7.60 | 7.74 | 7.49 | 7.51 | 7.51 | -0.92% | 5,118,700 |
| Aug 5, 2025 | 7.55 | 7.90 | 7.55 | 7.58 | 7.58 | 0.40% | 3,427,800 |
| Aug 4, 2025 | 7.62 | 7.64 | 7.53 | 7.55 | 7.55 | -1.18% | 2,350,800 |
| Aug 1, 2025 | 7.74 | 7.82 | 7.62 | 7.64 | 7.64 | -0.78% | 1,854,800 |
| Jul 31, 2025 | 7.90 | 7.94 | 7.68 | 7.70 | 7.70 | -2.41% | 3,231,500 |
| Jul 30, 2025 | 7.98 | 7.98 | 7.86 | 7.89 | 7.89 | -1.13% | 363,000 |
| Jul 29, 2025 | 7.90 | 8.07 | 7.90 | 7.98 | 7.98 | 1.66% | 1,025,200 |
| Jul 28, 2025 | 8.00 | 8.05 | 7.79 | 7.85 | 7.85 | -1.88% | 1,608,500 |
| Jul 25, 2025 | 8.05 | 8.05 | 7.98 | 8.00 | 8.00 | -0.62% | 2,005,800 |
| Jul 24, 2025 | 8.06 | 8.15 | 8.03 | 8.05 | 8.05 | - | 1,830,300 |
| Jul 23, 2025 | 8.14 | 8.19 | 8.04 | 8.05 | 8.05 | -1.23% | 2,509,900 |
| Jul 22, 2025 | 8.20 | 8.20 | 8.13 | 8.15 | 8.15 | -0.61% | 1,138,800 |
| Jul 21, 2025 | 8.25 | 8.34 | 8.16 | 8.20 | 8.20 | -1.20% | 1,058,700 |
| Jul 18, 2025 | 8.56 | 8.58 | 8.27 | 8.30 | 8.30 | -3.04% | 2,007,300 |
| Jul 17, 2025 | 8.60 | 8.65 | 8.53 | 8.56 | 8.56 | - | 520,100 |
| Jul 16, 2025 | 8.85 | 8.85 | 8.56 | 8.56 | 8.56 | -3.28% | 2,073,500 |