- Stock Price
- Price History
- Dividends
- Dividend History
AGI Stock Price History - Alliance Global Group, Inc.
Best Day (1Y)
₱9.61
June 13, 2025
Worst Day (1Y)
₱5.93
March 19, 2025
Average Volume (1Y)
3.38M
Daily Average
Most Traded (1Y)
120.66M
December 01, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | ₱7.29 | ₱7.33 | ₱7.20 | 12.06M shares | ₱87.51 Million | +₱0.03 | +0.41% |
| Dec 18, 2025 | ₱7.26 | ₱7.30 | ₱7.17 | 5.52M shares | ₱40.01 Million | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱7.26 | ₱7.29 | ₱7.01 | 7.70M shares | ₱55.68 Million | +₱0.27 | +3.71% |
| Dec 16, 2025 | ₱7.00 | ₱7.14 | ₱6.89 | 4.93M shares | ₱34.58 Million | +₱0.15 | +2.19% |
| Dec 15, 2025 | ₱6.85 | ₱6.99 | ₱6.66 | 9.59M shares | ₱65.67 Million | +₱0.15 | +2.24% |
| Dec 12, 2025 | ₱6.70 | ₱6.82 | ₱6.53 | 11.41M shares | ₱76.53 Million | +₱0.17 | +2.60% |
| Dec 11, 2025 | ₱6.53 | ₱6.64 | ₱6.53 | 1.30M shares | ₱8.48 Million | -₱0.04 | -0.61% |
| Dec 10, 2025 | ₱6.57 | ₱6.71 | ₱6.50 | 3.68M shares | ₱24.21 Million | +₱0.07 | +1.08% |
| Dec 09, 2025 | ₱6.50 | ₱6.67 | ₱6.40 | 1.10M shares | ₱7.17 Million | +₱0.05 | +0.78% |
| Dec 05, 2025 | ₱6.45 | ₱6.79 | ₱6.44 | 3.71M shares | ₱24.20 Million | -₱0.24 | -3.73% |
| Dec 04, 2025 | ₱6.70 | ₱6.88 | ₱6.70 | 1.29M shares | ₱8.70 Million | -₱0.18 | -2.76% |
| Dec 03, 2025 | ₱6.89 | ₱6.90 | ₱6.65 | 3.17M shares | ₱21.58 Million | -₱0.01 | -0.14% |
| Dec 02, 2025 | ₱6.90 | ₱7.17 | ₱6.73 | 7.84M shares | ₱54.04 Million | -₱0.27 | -3.90% |
| Dec 01, 2025 | ₱7.18 | ₱7.29 | ₱7.07 | 120.66M shares | ₱866.34 Million | +₱0.15 | +2.13% |
| Nov 28, 2025 | ₱7.03 | ₱7.43 | ₱7.03 | 3.56M shares | ₱25.50 Million | -₱0.18 | -2.63% |
| Nov 27, 2025 | ₱7.22 | ₱7.44 | ₱7.03 | 1.34M shares | ₱9.69 Million | +₱0.12 | +1.69% |
| Nov 26, 2025 | ₱7.10 | ₱7.10 | ₱6.95 | 763K shares | ₱5.35 Million | +₱0.06 | +0.85% |
| Nov 25, 2025 | ₱7.04 | ₱7.19 | ₱7.04 | 918K shares | ₱6.50 Million | -₱0.06 | -0.85% |
| Nov 24, 2025 | ₱7.10 | ₱7.10 | ₱6.88 | 3.48M shares | ₱24.32 Million | +₱0.25 | +3.50% |
| Nov 21, 2025 | ₱6.86 | ₱7.05 | ₱6.83 | 3.31M shares | ₱22.81 Million | -₱0.10 | -1.44% |
| Nov 20, 2025 | ₱6.96 | ₱6.97 | ₱6.68 | 4.04M shares | ₱28.01 Million | -₱0.04 | -0.57% |
| Nov 19, 2025 | ₱7.00 | ₱7.07 | ₱6.94 | 1.39M shares | ₱9.73 Million | +₱0.07 | +1.01% |
| Nov 18, 2025 | ₱6.93 | ₱6.97 | ₱6.75 | 887K shares | ₱6.06 Million | +₱0.15 | +2.21% |
| Nov 17, 2025 | ₱6.78 | ₱6.78 | ₱6.48 | 853K shares | ₱5.69 Million | +₱0.31 | +4.63% |
| Nov 14, 2025 | ₱6.48 | ₱6.60 | ₱6.40 | 1.96M shares | ₱12.73 Million | +₱0.10 | +1.57% |
| Nov 13, 2025 | ₱6.38 | ₱6.61 | ₱6.36 | 1.02M shares | ₱6.58 Million | -₱0.04 | -0.62% |
| Nov 12, 2025 | ₱6.42 | ₱6.70 | ₱6.30 | 3.70M shares | ₱23.72 Million | -₱0.12 | -1.83% |
| Nov 11, 2025 | ₱6.54 | ₱6.93 | ₱6.22 | 6.31M shares | ₱41.39 Million | -₱0.29 | -4.39% |
| Nov 10, 2025 | ₱6.84 | ₱7.15 | ₱6.84 | 4.34M shares | ₱30.16 Million | -₱0.30 | -4.34% |
| Nov 07, 2025 | ₱7.15 | ₱7.20 | ₱7.03 | 3.41M shares | ₱24.38 Million | -₱0.06 | -0.83% |
| Nov 06, 2025 | ₱7.21 | ₱7.29 | ₱7.07 | 3.28M shares | ₱23.65 Million | +₱0.13 | +1.84% |
| Nov 05, 2025 | ₱7.08 | ₱7.28 | ₱7.02 | 3.54M shares | ₱25.07 Million | -₱0.19 | -2.75% |
| Nov 04, 2025 | ₱7.28 | ₱7.29 | ₱7.17 | 972K shares | ₱7.02 Million | +₱0.07 | +0.97% |
| Nov 03, 2025 | ₱7.21 | ₱7.27 | ₱7.15 | 2.89M shares | ₱20.81 Million | -₱0.09 | -1.23% |
| Oct 30, 2025 | ₱7.30 | ₱7.39 | ₱7.22 | 428K shares | ₱3.12 Million | -₱0.09 | -1.22% |
| Oct 29, 2025 | ₱7.39 | ₱7.46 | ₱7.34 | 917K shares | ₱6.77 Million | -₱0.03 | -0.40% |
| Oct 28, 2025 | ₱7.42 | ₱7.45 | ₱7.39 | 775K shares | ₱5.75 Million | +₱0.03 | +0.41% |
| Oct 27, 2025 | ₱7.39 | ₱7.39 | ₱7.20 | 2.56M shares | ₱18.83 Million | +₱0.06 | +0.82% |
| Oct 24, 2025 | ₱7.33 | ₱7.35 | ₱7.29 | 1.04M shares | ₱7.59 Million | +₱0.01 | +0.14% |
| Oct 23, 2025 | ₱7.32 | ₱7.39 | ₱7.32 | 447K shares | ₱3.27 Million | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱7.32 | ₱7.39 | ₱7.30 | 292K shares | ₱2.14 Million | +₱0.01 | +0.14% |
| Oct 21, 2025 | ₱7.31 | ₱7.35 | ₱7.30 | 142K shares | ₱1.04 Million | -₱0.03 | -0.41% |
| Oct 20, 2025 | ₱7.34 | ₱7.40 | ₱7.30 | 349K shares | ₱2.56 Million | +₱0.03 | +0.41% |
| Oct 17, 2025 | ₱7.31 | ₱7.44 | ₱7.31 | 355K shares | ₱2.61 Million | -₱0.08 | -1.08% |
| Oct 16, 2025 | ₱7.39 | ₱7.45 | ₱7.35 | 271K shares | ₱2.01 Million | +₱0.04 | +0.54% |
| Oct 15, 2025 | ₱7.35 | ₱7.39 | ₱7.34 | 2.68M shares | ₱19.72 Million | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱7.35 | ₱7.43 | ₱7.30 | 309K shares | ₱2.28 Million | +₱0.05 | +0.68% |
| Oct 13, 2025 | ₱7.30 | ₱7.45 | ₱7.30 | 1.29M shares | ₱9.43 Million | -₱0.16 | -2.14% |
| Oct 10, 2025 | ₱7.46 | ₱7.54 | ₱7.44 | 306K shares | ₱2.29 Million | -₱0.07 | -0.93% |
| Oct 09, 2025 | ₱7.53 | ₱7.56 | ₱7.51 | 1.97M shares | ₱14.83 Million | -₱0.01 | -0.13% |
| Oct 08, 2025 | ₱7.54 | ₱7.61 | ₱7.52 | 1.14M shares | ₱8.62 Million | -₱0.07 | -0.92% |
| Oct 07, 2025 | ₱7.61 | ₱7.61 | ₱7.50 | 437K shares | ₱3.31 Million | +₱0.09 | +1.20% |
| Oct 06, 2025 | ₱7.52 | ₱7.67 | ₱7.52 | 696K shares | ₱5.26 Million | -₱0.12 | -1.57% |
| Oct 03, 2025 | ₱7.64 | ₱7.65 | ₱7.61 | 1.58M shares | ₱12.09 Million | -₱0.01 | -0.13% |
| Oct 02, 2025 | ₱7.65 | ₱7.68 | ₱7.58 | 386K shares | ₱2.95 Million | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱7.65 | ₱7.65 | ₱7.47 | 417K shares | ₱3.16 Million | +₱0.05 | +0.66% |
| Sep 30, 2025 | ₱7.60 | ₱7.60 | ₱7.23 | 5.66M shares | ₱42.84 Million | +₱0.01 | +0.13% |
| Sep 29, 2025 | ₱7.59 | ₱7.60 | ₱7.53 | 488K shares | ₱3.70 Million | +₱0.06 | +0.80% |
| Sep 26, 2025 | ₱7.53 | ₱7.55 | ₱7.36 | 838K shares | ₱6.28 Million | +₱0.06 | +0.80% |
| Sep 25, 2025 | ₱7.47 | ₱7.68 | ₱7.43 | 1.02M shares | ₱7.68 Million | -₱0.20 | -2.73% |
| Sep 24, 2025 | ₱7.68 | ₱7.69 | ₱7.64 | 689K shares | ₱5.28 Million | +₱0.05 | +0.66% |
| Sep 23, 2025 | ₱7.63 | ₱7.70 | ₱7.60 | 677K shares | ₱5.18 Million | +₱0.03 | +0.39% |
| Sep 22, 2025 | ₱7.60 | ₱7.69 | ₱7.54 | 176K shares | ₱1.34 Million | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱7.60 | ₱7.76 | ₱7.54 | 1.60M shares | ₱12.14 Million | -₱0.08 | -1.04% |
| Sep 18, 2025 | ₱7.68 | ₱7.78 | ₱7.62 | 578K shares | ₱4.44 Million | -₱0.10 | -1.29% |
| Sep 17, 2025 | ₱7.78 | ₱7.89 | ₱7.60 | 1.09M shares | ₱8.52 Million | -₱0.05 | -0.64% |
| Sep 16, 2025 | ₱7.83 | ₱7.90 | ₱7.50 | 1.06M shares | ₱8.26 Million | +₱0.28 | +3.57% |
| Sep 15, 2025 | ₱7.56 | ₱7.63 | ₱7.32 | 3.22M shares | ₱24.04 Million | +₱0.22 | +2.86% |
| Sep 12, 2025 | ₱7.35 | ₱7.38 | ₱7.32 | 1.14M shares | ₱8.40 Million | -₱0.02 | -0.27% |
| Sep 11, 2025 | ₱7.37 | ₱7.44 | ₱7.31 | 2.44M shares | ₱17.93 Million | -₱0.05 | -0.67% |
| Sep 10, 2025 | ₱7.42 | ₱7.44 | ₱7.35 | 630K shares | ₱4.66 Million | +₱0.02 | +0.27% |
| Sep 09, 2025 | ₱7.40 | ₱7.41 | ₱7.23 | 1.96M shares | ₱14.39 Million | +₱0.12 | +1.65% |
| Sep 08, 2025 | ₱7.28 | ₱7.35 | ₱7.25 | 399K shares | ₱2.91 Million | -₱0.02 | -0.27% |
| Sep 05, 2025 | ₱7.30 | ₱7.42 | ₱7.20 | 2.47M shares | ₱18.03 Million | +₱0.06 | +0.83% |
| Sep 04, 2025 | ₱7.24 | ₱7.38 | ₱7.20 | 1.68M shares | ₱12.21 Million | -₱0.11 | -1.50% |
| Sep 03, 2025 | ₱7.35 | ₱7.45 | ₱7.12 | 1.53M shares | ₱11.06 Million | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱7.35 | ₱7.45 | ₱7.20 | 1.96M shares | ₱14.42 Million | +₱0.05 | +0.68% |
| Sep 01, 2025 | ₱7.30 | ₱7.35 | ₱7.18 | 780K shares | ₱5.69 Million | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱7.30 | ₱7.31 | ₱7.22 | 1.06M shares | ₱7.70 Million | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱7.30 | ₱7.35 | ₱7.26 | 618K shares | ₱4.51 Million | +₱0.07 | +0.97% |
| Aug 27, 2025 | ₱7.23 | ₱7.34 | ₱7.07 | 2.03M shares | ₱14.69 Million | +₱0.16 | +2.26% |
| Aug 26, 2025 | ₱7.07 | ₱7.25 | ₱7.07 | 2.30M shares | ₱16.33 Million | -₱0.13 | -1.81% |
| Aug 22, 2025 | ₱7.20 | ₱7.30 | ₱7.11 | 1.28M shares | ₱9.25 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱7.20 | ₱7.32 | ₱7.14 | 1.68M shares | ₱12.10 Million | -₱0.10 | -1.37% |
| Aug 19, 2025 | ₱7.30 | ₱7.38 | ₱7.24 | 2.55M shares | ₱18.58 Million | +₱0.04 | +0.55% |
| Aug 18, 2025 | ₱7.26 | ₱7.44 | ₱7.25 | 3.79M shares | ₱27.70 Million | +₱0.01 | +0.14% |
| Aug 15, 2025 | ₱7.25 | ₱7.61 | ₱7.25 | 4.84M shares | ₱35.47 Million | -₱0.24 | -3.33% |
| Aug 14, 2025 | ₱7.50 | ₱7.71 | ₱7.50 | 1.54M shares | ₱11.61 Million | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱7.50 | ₱7.55 | ₱7.08 | 6.13M shares | ₱44.59 Million | +₱0.54 | +7.14% |
| Aug 12, 2025 | ₱7.00 | ₱7.09 | ₱7.00 | 27.60M shares | ₱193.29 Million | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱7.00 | ₱7.42 | ₱6.99 | 7.98M shares | ₱56.26 Million | -₱0.19 | -2.78% |
| Aug 08, 2025 | ₱7.20 | ₱7.50 | ₱7.19 | 7.17M shares | ₱51.77 Million | -₱0.20 | -2.83% |
| Aug 07, 2025 | ₱7.41 | ₱7.57 | ₱7.40 | 9.28M shares | ₱69.07 Million | -₱0.10 | -1.33% |
| Aug 06, 2025 | ₱7.51 | ₱7.65 | ₱7.49 | 5.12M shares | ₱38.48 Million | -₱0.07 | -0.92% |
| Aug 05, 2025 | ₱7.58 | ₱7.87 | ₱7.56 | 3.43M shares | ₱26.06 Million | +₱0.03 | +0.40% |
| Aug 04, 2025 | ₱7.55 | ₱7.64 | ₱7.53 | 2.35M shares | ₱17.75 Million | -₱0.09 | -1.18% |
| Aug 01, 2025 | ₱7.64 | ₱7.82 | ₱7.62 | 1.85M shares | ₱14.18 Million | -₱0.06 | -0.78% |
| Jul 31, 2025 | ₱7.70 | ₱7.94 | ₱7.70 | 3.23M shares | ₱24.99 Million | -₱0.19 | -2.41% |
| Jul 30, 2025 | ₱7.89 | ₱7.98 | ₱7.86 | 363K shares | ₱2.87 Million | -₱0.09 | -1.13% |
| Jul 29, 2025 | ₱7.98 | ₱8.06 | ₱7.90 | 1.03M shares | ₱8.19 Million | +₱0.13 | +1.66% |
| Jul 28, 2025 | ₱7.85 | ₱8.05 | ₱7.79 | 1.61M shares | ₱12.63 Million | -₱0.15 | -1.88% |
| Jul 25, 2025 | ₱8.00 | ₱8.05 | ₱7.98 | 2.01M shares | ₱16.05 Million | -₱0.05 | -0.62% |
| Jul 24, 2025 | ₱8.05 | ₱8.15 | ₱8.03 | 1.83M shares | ₱14.75 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱8.05 | ₱8.19 | ₱8.04 | 2.51M shares | ₱20.29 Million | -₱0.10 | -1.23% |
| Jul 22, 2025 | ₱8.15 | ₱8.20 | ₱8.13 | 1.14M shares | ₱9.29 Million | -₱0.05 | -0.61% |
| Jul 21, 2025 | ₱8.20 | ₱8.34 | ₱8.16 | 1.06M shares | ₱8.70 Million | -₱0.10 | -1.20% |
| Jul 18, 2025 | ₱8.30 | ₱8.58 | ₱8.28 | 2.01M shares | ₱16.78 Million | -₱0.25 | -3.04% |
| Jul 17, 2025 | ₱8.56 | ₱8.65 | ₱8.53 | 520K shares | ₱4.45 Million | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱8.56 | ₱8.85 | ₱8.56 | 2.07M shares | ₱17.84 Million | -₱0.28 | -3.28% |
| Jul 15, 2025 | ₱8.85 | ₱9.09 | ₱8.85 | 387K shares | ₱3.46 Million | -₱0.15 | -1.67% |
| Jul 14, 2025 | ₱9.00 | ₱9.05 | ₱8.96 | 811K shares | ₱7.31 Million | +₱0.04 | +0.45% |
| Jul 11, 2025 | ₱8.96 | ₱9.00 | ₱8.52 | 2.06M shares | ₱18.24 Million | +₱0.47 | +5.29% |
| Jul 10, 2025 | ₱8.51 | ₱8.74 | ₱8.51 | 1.03M shares | ₱8.89 Million | -₱0.13 | -1.50% |
| Jul 09, 2025 | ₱8.64 | ₱8.75 | ₱8.57 | 606K shares | ₱5.26 Million | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱8.64 | ₱8.65 | ₱8.50 | 488K shares | ₱4.20 Million | -₱0.06 | -0.69% |
| Jul 07, 2025 | ₱8.70 | ₱8.70 | ₱8.48 | 535K shares | ₱4.62 Million | +₱0.20 | +2.35% |
| Jul 04, 2025 | ₱8.50 | ₱8.68 | ₱8.50 | 867K shares | ₱7.42 Million | -₱0.14 | -1.62% |
| Jul 03, 2025 | ₱8.64 | ₱8.89 | ₱8.64 | 1.06M shares | ₱9.22 Million | -₱0.17 | -1.93% |
| Jul 02, 2025 | ₱8.81 | ₱8.85 | ₱8.71 | 593K shares | ₱5.21 Million | +₱0.01 | +0.11% |
| Jul 01, 2025 | ₱8.80 | ₱9.15 | ₱8.80 | 1.44M shares | ₱12.72 Million | -₱0.21 | -2.44% |
| Jun 30, 2025 | ₱9.02 | ₱9.38 | ₱9.02 | 18.31M shares | ₱168.19 Million | +₱0.02 | +0.22% |
| Jun 27, 2025 | ₱9.00 | ₱9.08 | ₱8.57 | 4.06M shares | ₱36.36 Million | +₱0.49 | +5.39% |
| Jun 26, 2025 | ₱8.54 | ₱8.91 | ₱8.50 | 5.11M shares | ₱44.07 Million | -₱0.35 | -4.04% |
| Jun 25, 2025 | ₱8.90 | ₱9.23 | ₱8.90 | 2.79M shares | ₱25.11 Million | -₱0.15 | -1.66% |
| Jun 24, 2025 | ₱9.05 | ₱9.47 | ₱9.05 | 3.38M shares | ₱31.70 Million | -₱0.05 | -0.55% |
| Jun 23, 2025 | ₱9.10 | ₱9.40 | ₱8.90 | 4.76M shares | ₱44.08 Million | -₱0.35 | -3.81% |
| Jun 20, 2025 | ₱9.46 | ₱9.50 | ₱9.02 | 5.04M shares | ₱47.37 Million | +₱0.36 | +3.84% |
| Jun 19, 2025 | ₱9.11 | ₱9.65 | ₱9.00 | 9.23M shares | ₱86.71 Million | +₱0.01 | +0.11% |
| Jun 18, 2025 | ₱9.10 | ₱9.10 | ₱8.71 | 4.94M shares | ₱44.22 Million | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱9.10 | ₱9.29 | ₱9.07 | 2.06M shares | ₱18.87 Million | -₱0.10 | -1.09% |
| Jun 16, 2025 | ₱9.20 | ₱9.58 | ₱9.20 | 8.46M shares | ₱79.57 Million | -₱0.39 | -4.27% |
| Jun 13, 2025 | ₱9.61 | ₱9.61 | ₱9.30 | 7.63M shares | ₱72.61 Million | +₱0.11 | +1.16% |
| Jun 11, 2025 | ₱9.50 | ₱9.60 | ₱9.25 | 4.01M shares | ₱38.12 Million | +₱0.20 | +2.15% |
| Jun 10, 2025 | ₱9.30 | ₱9.73 | ₱9.30 | 7.76M shares | ₱73.67 Million | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱9.30 | ₱9.59 | ₱9.15 | 3.87M shares | ₱36.27 Million | -₱0.02 | -0.21% |
| Jun 05, 2025 | ₱9.32 | ₱9.32 | ₱9.32 | 8.85M shares | ₱80.21 Million | +₱1.05 | +11.22% |
| Jun 04, 2025 | ₱8.38 | ₱8.50 | ₱8.30 | 2.13M shares | ₱17.93 Million | -₱0.03 | -0.36% |
| Jun 03, 2025 | ₱8.41 | ₱8.48 | ₱8.39 | 1.64M shares | ₱13.81 Million | +₱0.07 | +0.84% |
| Jun 02, 2025 | ₱8.34 | ₱8.53 | ₱8.20 | 2.90M shares | ₱24.42 Million | ₱0.00 | 0.00% |
| May 30, 2025 | ₱8.34 | ₱8.47 | ₱8.13 | 12.95M shares | ₱108.07 Million | -₱0.12 | -1.42% |
| May 29, 2025 | ₱8.46 | ₱8.46 | ₱8.08 | 11.02M shares | ₱91.93 Million | +₱0.43 | +5.09% |
| May 28, 2025 | ₱8.05 | ₱8.10 | ₱7.77 | 2.28M shares | ₱18.29 Million | +₱0.29 | +3.60% |
| May 27, 2025 | ₱7.77 | ₱7.91 | ₱7.41 | 5.02M shares | ₱38.84 Million | +₱0.39 | +5.00% |
| May 26, 2025 | ₱7.40 | ₱7.42 | ₱6.99 | 3.90M shares | ₱28.48 Million | +₱0.39 | +5.26% |
| May 23, 2025 | ₱7.03 | ₱7.08 | ₱6.72 | 699K shares | ₱4.89 Million | +₱0.16 | +2.33% |
| May 22, 2025 | ₱6.87 | ₱6.90 | ₱6.66 | 1.59M shares | ₱10.87 Million | -₱0.14 | -2.00% |
| May 21, 2025 | ₱7.01 | ₱7.12 | ₱6.96 | 1.49M shares | ₱10.47 Million | -₱0.04 | -0.57% |
| May 20, 2025 | ₱7.05 | ₱7.29 | ₱7.05 | 961K shares | ₱6.89 Million | +₱0.05 | +0.71% |
| May 19, 2025 | ₱7.00 | ₱7.10 | ₱6.73 | 2.33M shares | ₱16.19 Million | +₱0.28 | +4.01% |
| May 16, 2025 | ₱6.73 | ₱6.73 | ₱6.61 | 722K shares | ₱4.84 Million | +₱0.02 | +0.30% |
| May 15, 2025 | ₱6.71 | ₱6.71 | ₱6.50 | 1.89M shares | ₱12.52 Million | +₱0.09 | +1.36% |
| May 14, 2025 | ₱6.62 | ₱6.74 | ₱6.61 | 1.00M shares | ₱6.68 Million | -₱0.08 | -1.19% |
| May 13, 2025 | ₱6.70 | ₱6.70 | ₱6.56 | 1.19M shares | ₱7.89 Million | +₱0.06 | +0.90% |
| May 09, 2025 | ₱6.64 | ₱6.65 | ₱6.44 | 1.41M shares | ₱9.32 Million | +₱0.23 | +3.43% |
| May 08, 2025 | ₱6.42 | ₱6.52 | ₱6.34 | 2.02M shares | ₱12.97 Million | +₱0.10 | +1.58% |
| May 07, 2025 | ₱6.32 | ₱6.45 | ₱6.19 | 1.59M shares | ₱10.12 Million | +₱0.13 | +2.10% |
| May 06, 2025 | ₱6.19 | ₱6.31 | ₱6.18 | 717K shares | ₱4.47 Million | +₱0.04 | +0.65% |
| May 05, 2025 | ₱6.15 | ₱6.24 | ₱6.15 | 403K shares | ₱2.48 Million | +₱0.01 | +0.16% |
| May 02, 2025 | ₱6.14 | ₱6.18 | ₱6.14 | 1.33M shares | ₱8.18 Million | +₱0.02 | +0.33% |
| Apr 30, 2025 | ₱6.12 | ₱6.23 | ₱6.12 | 1.87M shares | ₱11.48 Million | -₱0.01 | -0.16% |
| Apr 29, 2025 | ₱6.13 | ₱6.23 | ₱6.12 | 391K shares | ₱2.40 Million | -₱0.07 | -1.13% |
| Apr 28, 2025 | ₱6.20 | ₱6.31 | ₱6.16 | 1.31M shares | ₱8.16 Million | -₱0.09 | -1.43% |
| Apr 25, 2025 | ₱6.29 | ₱6.30 | ₱6.23 | 687K shares | ₱4.32 Million | +₱0.01 | +0.16% |
| Apr 24, 2025 | ₱6.28 | ₱6.37 | ₱6.18 | 569K shares | ₱3.54 Million | +₱0.01 | +0.16% |
| Apr 23, 2025 | ₱6.27 | ₱6.34 | ₱6.16 | 927K shares | ₱5.82 Million | +₱0.11 | +1.79% |
| Apr 22, 2025 | ₱6.16 | ₱6.18 | ₱6.12 | 496K shares | ₱3.05 Million | +₱0.04 | +0.65% |
| Apr 21, 2025 | ₱6.12 | ₱6.21 | ₱6.12 | 1.67M shares | ₱10.24 Million | +₱0.04 | +0.66% |
| Apr 16, 2025 | ₱6.08 | ₱6.18 | ₱6.07 | 1.80M shares | ₱11.03 Million | -₱0.09 | -1.46% |
| Apr 15, 2025 | ₱6.17 | ₱6.19 | ₱6.12 | 9.29M shares | ₱57.21 Million | +₱0.01 | +0.16% |
| Apr 14, 2025 | ₱6.16 | ₱6.23 | ₱6.09 | 1.81M shares | ₱11.13 Million | -₱0.06 | -0.96% |
| Apr 11, 2025 | ₱6.22 | ₱6.22 | ₱6.04 | 620K shares | ₱3.83 Million | +₱0.03 | +0.48% |
| Apr 10, 2025 | ₱6.19 | ₱6.19 | ₱6.00 | 1.42M shares | ₱8.72 Million | +₱0.10 | +1.64% |
| Apr 08, 2025 | ₱6.09 | ₱6.10 | ₱5.89 | 2.13M shares | ₱12.92 Million | +₱0.09 | +1.50% |
| Apr 07, 2025 | ₱6.00 | ₱6.00 | ₱5.76 | 3.82M shares | ₱22.51 Million | -₱0.08 | -1.32% |
| Apr 04, 2025 | ₱6.08 | ₱6.11 | ₱6.01 | 3.50M shares | ₱21.19 Million | -₱0.03 | -0.49% |
| Apr 03, 2025 | ₱6.11 | ₱6.16 | ₱6.05 | 2.59M shares | ₱15.82 Million | -₱0.07 | -1.13% |
| Apr 02, 2025 | ₱6.18 | ₱6.18 | ₱5.98 | 3.19M shares | ₱19.29 Million | +₱0.10 | +1.64% |
| Mar 31, 2025 | ₱6.08 | ₱6.08 | ₱5.94 | 3.42M shares | ₱20.58 Million | +₱0.08 | +1.33% |
| Mar 28, 2025 | ₱6.00 | ₱6.02 | ₱5.95 | 3.18M shares | ₱19.03 Million | -₱0.01 | -0.17% |
| Mar 27, 2025 | ₱6.01 | ₱6.05 | ₱5.97 | 1.71M shares | ₱10.27 Million | +₱0.01 | +0.17% |
| Mar 26, 2025 | ₱6.00 | ₱6.08 | ₱5.96 | 2.57M shares | ₱15.38 Million | -₱0.01 | -0.17% |
| Mar 25, 2025 | ₱6.01 | ₱6.12 | ₱5.95 | 3.20M shares | ₱19.26 Million | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱6.01 | ₱6.01 | ₱5.98 | 2.20M shares | ₱13.22 Million | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱6.01 | ₱6.07 | ₱5.98 | 4.51M shares | ₱27.12 Million | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱6.01 | ₱6.05 | ₱5.94 | 12.07M shares | ₱72.30 Million | +₱0.08 | +1.35% |
| Mar 19, 2025 | ₱5.93 | ₱6.13 | ₱5.91 | 12.08M shares | ₱71.91 Million | -₱0.17 | -2.95% |
| Mar 18, 2025 | ₱6.11 | ₱6.24 | ₱6.05 | 7.76M shares | ₱47.45 Million | -₱0.07 | -1.13% |
| Mar 17, 2025 | ₱6.18 | ₱6.26 | ₱6.15 | 1.39M shares | ₱8.63 Million | -₱0.02 | -0.32% |
| Mar 14, 2025 | ₱6.20 | ₱6.20 | ₱6.12 | 3.93M shares | ₱24.23 Million | -₱0.10 | -1.59% |
| Mar 13, 2025 | ₱6.30 | ₱6.50 | ₱6.18 | 3.48M shares | ₱21.90 Million | -₱0.20 | -3.23% |
| Mar 12, 2025 | ₱6.51 | ₱6.53 | ₱6.28 | 1.98M shares | ₱12.74 Million | +₱0.15 | +2.36% |
| Mar 11, 2025 | ₱6.36 | ₱6.69 | ₱6.34 | 2.14M shares | ₱13.74 Million | -₱0.14 | -2.15% |
| Mar 10, 2025 | ₱6.50 | ₱6.53 | ₱6.45 | 3.76M shares | ₱24.40 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱6.50 | ₱6.51 | ₱6.44 | 2.31M shares | ₱14.97 Million | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱6.50 | ₱6.56 | ₱6.39 | 4.16M shares | ₱26.88 Million | -₱0.04 | -0.61% |
| Mar 05, 2025 | ₱6.54 | ₱6.70 | ₱6.52 | 8.66M shares | ₱57.02 Million | -₱0.17 | -2.53% |
| Mar 04, 2025 | ₱6.71 | ₱6.72 | ₱6.64 | 812K shares | ₱5.43 Million | +₱0.05 | +0.75% |
| Mar 03, 2025 | ₱6.66 | ₱6.70 | ₱6.56 | 2.90M shares | ₱19.28 Million | +₱0.16 | +2.46% |
| Feb 28, 2025 | ₱6.50 | ₱7.00 | ₱6.50 | 7.12M shares | ₱47.04 Million | -₱0.46 | -7.14% |
| Feb 27, 2025 | ₱7.00 | ₱7.00 | ₱6.80 | 9.75M shares | ₱66.86 Million | +₱0.10 | +1.45% |
| Feb 26, 2025 | ₱6.90 | ₱6.95 | ₱6.76 | 1.68M shares | ₱11.51 Million | +₱0.13 | +1.92% |
| Feb 25, 2025 | ₱6.77 | ₱6.90 | ₱6.74 | 1.78M shares | ₱12.11 Million | -₱0.03 | -0.44% |
| Feb 24, 2025 | ₱6.80 | ₱7.12 | ₱6.61 | 1.88M shares | ₱12.83 Million | -₱0.18 | -2.58% |
| Feb 21, 2025 | ₱6.98 | ₱7.19 | ₱6.98 | 1.27M shares | ₱8.95 Million | +₱0.07 | +1.01% |
| Feb 20, 2025 | ₱6.91 | ₱7.26 | ₱6.91 | 1.63M shares | ₱11.39 Million | -₱0.32 | -4.69% |
| Feb 19, 2025 | ₱7.25 | ₱7.50 | ₱7.10 | 2.04M shares | ₱14.77 Million | -₱0.24 | -3.33% |
| Feb 18, 2025 | ₱7.50 | ₱7.70 | ₱7.48 | 719K shares | ₱5.41 Million | -₱0.21 | -2.85% |
| Feb 17, 2025 | ₱7.72 | ₱7.72 | ₱7.47 | 404K shares | ₱3.08 Million | +₱0.26 | +3.35% |
| Feb 14, 2025 | ₱7.47 | ₱7.73 | ₱7.47 | 816K shares | ₱6.15 Million | -₱0.14 | -1.84% |
| Feb 13, 2025 | ₱7.61 | ₱7.72 | ₱7.50 | 1.42M shares | ₱10.82 Million | +₱0.01 | +0.13% |
| Feb 12, 2025 | ₱7.60 | ₱7.78 | ₱7.58 | 679K shares | ₱5.18 Million | -₱0.09 | -1.17% |
| Feb 11, 2025 | ₱7.69 | ₱7.69 | ₱7.40 | 924K shares | ₱7.00 Million | +₱0.19 | +2.53% |
| Feb 10, 2025 | ₱7.50 | ₱7.60 | ₱7.34 | 2.59M shares | ₱19.38 Million | +₱0.13 | +1.76% |
| Feb 07, 2025 | ₱7.37 | ₱7.48 | ₱7.30 | 1.58M shares | ₱11.68 Million | -₱0.02 | -0.27% |
| Feb 06, 2025 | ₱7.39 | ₱7.48 | ₱7.28 | 1.92M shares | ₱14.16 Million | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱7.39 | ₱7.41 | ₱7.12 | 1.28M shares | ₱9.40 Million | +₱0.28 | +3.79% |
| Feb 04, 2025 | ₱7.12 | ₱7.25 | ₱7.06 | 3.15M shares | ₱22.54 Million | +₱0.23 | +3.19% |
| Feb 03, 2025 | ₱6.90 | ₱7.20 | ₱6.54 | 15.92M shares | ₱107.45 Million | +₱1.04 | +15.00% |
| Jan 31, 2025 | ₱6.00 | ₱7.60 | ₱6.00 | 16.73M shares | ₱103.99 Million | -₱1.20 | -20.00% |
| Jan 30, 2025 | ₱7.50 | ₱7.98 | ₱7.40 | 7.24M shares | ₱54.56 Million | -₱0.38 | -5.06% |
| Jan 28, 2025 | ₱7.90 | ₱8.31 | ₱7.89 | 1.97M shares | ₱15.72 Million | -₱0.37 | -4.70% |
| Jan 27, 2025 | ₱8.29 | ₱8.64 | ₱7.80 | 1.78M shares | ₱14.49 Million | -₱0.34 | -4.05% |
| Jan 24, 2025 | ₱8.64 | ₱8.66 | ₱8.60 | 946K shares | ₱8.17 Million | +₱0.02 | +0.23% |
| Jan 23, 2025 | ₱8.62 | ₱8.63 | ₱8.58 | 1.21M shares | ₱10.40 Million | -₱0.01 | -0.12% |
| Jan 22, 2025 | ₱8.63 | ₱8.75 | ₱8.60 | 1.32M shares | ₱11.46 Million | -₱0.07 | -0.80% |
| Jan 21, 2025 | ₱8.70 | ₱8.70 | ₱8.64 | 927K shares | ₱8.05 Million | +₱0.04 | +0.46% |
| Jan 20, 2025 | ₱8.66 | ₱8.69 | ₱8.63 | 1.57M shares | ₱13.61 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱8.66 | ₱8.69 | ₱8.64 | 668K shares | ₱5.78 Million | +₱0.02 | +0.23% |
| Jan 16, 2025 | ₱8.64 | ₱8.70 | ₱8.60 | 1.08M shares | ₱9.33 Million | -₱0.04 | -0.46% |
| Jan 15, 2025 | ₱8.68 | ₱8.68 | ₱8.62 | 526K shares | ₱4.56 Million | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱8.68 | ₱8.73 | ₱8.61 | 1.01M shares | ₱8.79 Million | -₱0.06 | -0.69% |
| Jan 13, 2025 | ₱8.74 | ₱8.80 | ₱8.68 | 1.39M shares | ₱12.14 Million | -₱0.06 | -0.68% |
| Jan 10, 2025 | ₱8.80 | ₱8.83 | ₱8.69 | 814K shares | ₱7.17 Million | -₱0.01 | -0.11% |
| Jan 09, 2025 | ₱8.81 | ₱8.81 | ₱8.65 | 1.31M shares | ₱11.45 Million | +₱0.16 | +1.85% |
| Jan 08, 2025 | ₱8.65 | ₱8.83 | ₱8.56 | 1.12M shares | ₱9.70 Million | +₱0.05 | +0.58% |
| Jan 07, 2025 | ₱8.60 | ₱8.86 | ₱8.38 | 1.72M shares | ₱14.87 Million | -₱0.21 | -2.49% |
| Jan 06, 2025 | ₱8.82 | ₱8.87 | ₱8.80 | 1.28M shares | ₱11.29 Million | -₱0.01 | -0.11% |
| Jan 03, 2025 | ₱8.83 | ₱8.99 | ₱8.73 | 836K shares | ₱7.37 Million | -₱0.16 | -1.78% |
| Jan 02, 2025 | ₱8.99 | ₱9.00 | ₱8.94 | 654K shares | ₱5.87 Million | -₱0.01 | -0.11% |
| Dec 27, 2024 | ₱9.00 | ₱9.07 | ₱8.93 | 3.18M shares | ₱28.61 Million | -₱0.07 | -0.77% |
| Dec 26, 2024 | ₱9.07 | ₱9.09 | ₱8.73 | 1.65M shares | ₱14.88 Million | +₱0.39 | +4.25% |
| Dec 23, 2024 | ₱8.70 | ₱8.90 | ₱8.61 | 1.54M shares | ₱13.61 Million | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱8.70 | ₱8.81 | ₱8.59 | 3.29M shares | ₱28.75 Million | -₱0.04 | -0.46% |
This historical data puts the recent movement of the AGI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where AGI sits within its recent range.
Price & Volume Charts
Visual representation of AGI historical performance for the selected period
Historical Price Chart
The chart displays AGI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in AGI price history for the selected period
Dec
2025
December 01, 2025
Highest Trading Volume
₱7.18
120.66M Shares (₱866.33M total value)
Most actively traded day with 120.66M shares (₱866.33M total value) at ₱7.18 per share, indicating peak investor activity
Jun
2025
June 13, 2025
Highest Price
₱9.61
Peak price of ₱9.61 reached during this period, representing the stock's maximum value, with 7.63M shares traded and +1.16% price movement on that day
Mar
2025
March 19, 2025
Lowest Price
₱5.93
Lowest price of ₱5.93 recorded, marking the period's minimum valuation, with a -2.95% decline on that day
Feb
2025
February 03, 2025
Biggest Daily Gain
₱6.90
(+15.00%)
Single-day gain of 15.00% with ₱1.04 price increase, the largest percentage rise in this period, with 15.92M shares changing hands
Jan
2025
January 31, 2025
Biggest Daily Loss
₱6.00
(-20.00%)
Single-day loss of -20.00% with ₱1.20 price decrease, the largest percentage drop in this period, with 16.73M shares traded during the decline
Historical Insights
Statistical analysis of AGI price movements for the selected period
Long-Term Trend (MA200)
Bearish
AGI is trading 0.29% below the 200-day Moving Average (₱7.31). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
AGI showed moderate volatility with a standard deviation of 2.68% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 20, 2024 to December 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, AGI recorded 104 positive days, 113 negative days, and 26 unchanged days, resulting in a win rate of 42.8% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱3.68
The trading range spread for AGI was ₱3.68, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to AGI by sector and industry.
Historical Price Data FAQs
Common questions about AGI stock price history page
What is the AGI stock price history page?
The AGI stock price history page provides comprehensive historical trading data for Alliance Global Group, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is AGI's 52-week trading range?
AGI has traded between ₱5.93 and ₱9.61 over the past 52 weeks for Alliance Global Group, Inc., representing a price range of 62.1%. Currently trading at ₱7.29, the stock is 22.9% above its 52-week low and 24.1% below its 52-week high.
How has AGI performed year-to-date (YTD)?
Year-to-date in 2025, AGI has declined 18.9% from ₱8.99 to ₱7.29 for Alliance Global Group, Inc.. The stock reached a YTD high of ₱9.61 and a low of ₱5.93.
What is AGI's 50-day moving average (MA50)?
The 50-day moving average for Alliance Global Group, Inc. (AGI) is ₱7.05. The stock is currently trading above this level at ₱7.29, which is 3.4% above the 50-day MA.
What is AGI's 200-day moving average (MA200)?
The 200-day moving average for Alliance Global Group, Inc. (AGI) is ₱7.31. The stock is currently trading below this key long-term indicator at ₱7.29, which is 0.3% below the 200-day MA.