Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,969.80 -1,245.18 (-1.94%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Alliance Global Group, Inc. (ALGGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:46PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 25 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 200 |
| 24 Apr 2024 | 8.47 | 8.50 | 8.24 | 8.47 | 8.47 | 2,000 |
| 23 Apr 2024 | 8.27 | 8.29 | 8.25 | 8.28 | 8.28 | 1,900 |
| 22 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 19 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 18 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 17 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 16 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 15 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 100 |
| 12 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 11 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 10 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 09 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 08 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 100 |
| 05 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 500 |
| 04 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 03 Apr 2024 | 9.09 | 9.09 | 8.95 | 8.95 | 8.95 | 3,200 |
| 02 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 01 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 700 |
| 28 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 27 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1,000 |
| 26 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 25 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 22 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 21 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 20 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 19 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 18 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 15 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 14 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 13 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 12 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 11 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 08 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 07 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 06 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 05 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 04 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 01 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 100 |
| 29 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 700 |
| 28 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 27 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 26 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 23 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 22 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 21 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 20 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 16 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 15 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 14 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 13 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 12 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 09 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 08 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 07 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 06 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 05 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 02 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 01 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 31 Jan 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 30 Jan 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 300 |
| 29 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 26 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
| 25 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 24 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 23 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 22 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
| 19 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 18 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 17 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 16 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 12 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 11 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 10 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 500 |
| 09 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 08 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 05 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 04 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 03 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 02 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 29 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 28 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 200 |
| 27 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 26 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 22 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 21 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 100 |
| 20 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 19 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 18 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 15 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 15 Dec 2023 | 0.136 Dividend | |||||
| 14 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.67 | - |
| 13 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.67 | - |
| 12 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.67 | - |
| 11 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.67 | - |
| 08 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.67 | - |
| 07 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.67 | - |
| 06 Dec 2023 | 8.80 | 8.81 | 8.80 | 8.81 | 8.67 | 200 |
| 05 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.