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 |