Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,754.00 | 1,754.00 | 1,725.00 | 1,736.00 | 1,736.00 | 388,244 |
| 2024-08-20 | 1,764.00 | 1,769.00 | 1,700.00 | 1,753.00 | 1,753.00 | 68,810 |
| 2024-08-19 | 1,790.00 | 1,790.00 | 1,725.00 | 1,726.00 | 1,726.00 | 51,950 |
| 2024-08-16 | 1,759.00 | 1,789.00 | 1,721.00 | 1,725.00 | 1,725.00 | 139,915 |
| 2024-08-15 | 1,744.00 | 1,780.00 | 1,714.00 | 1,720.00 | 1,720.00 | 221,853 |
| 2024-08-14 | 1,645.00 | 1,755.00 | 1,645.00 | 1,745.00 | 1,745.00 | 69,963 |
| 2024-08-13 | 1,621.00 | 1,645.00 | 1,587.00 | 1,638.00 | 1,638.00 | 39,206 |
| 2024-08-12 | 1,565.00 | 1,622.00 | 1,565.00 | 1,583.00 | 1,583.00 | 57,829 |
| 2024-08-08 | 1,659.00 | 1,659.00 | 1,565.00 | 1,565.00 | 1,565.00 | 37,912 |
| 2024-08-07 | 1,643.00 | 1,643.00 | 1,580.00 | 1,590.00 | 1,590.00 | 69,812 |
| 2024-08-06 | 1,675.00 | 1,706.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,423,485 |
| 2024-08-05 | 1,625.00 | 1,700.00 | 1,625.00 | 1,675.00 | 1,675.00 | 135,790 |
| 2024-08-02 | 1,651.00 | 1,719.00 | 1,651.00 | 1,700.00 | 1,700.00 | 1,132,572 |
| 2024-08-01 | 1,717.00 | 1,749.00 | 1,651.00 | 1,699.00 | 1,699.00 | 615,312 |
| 2024-07-31 | 1,651.00 | 1,800.00 | 1,651.00 | 1,720.00 | 1,720.00 | 188,854 |
| 2024-07-30 | 1,659.00 | 1,749.00 | 1,580.00 | 1,680.00 | 1,680.00 | 749,918 |
| 2024-07-29 | 1,660.00 | 1,660.00 | 1,566.00 | 1,601.00 | 1,601.00 | 246,352 |
| 2024-07-26 | 1,620.00 | 1,660.00 | 1,600.00 | 1,650.00 | 1,650.00 | 1,190,824 |
| 2024-07-25 | 1,656.00 | 1,656.00 | 1,557.00 | 1,617.00 | 1,617.00 | 192,903 |
| 2024-07-24 | 1,619.00 | 1,723.00 | 1,596.00 | 1,627.00 | 1,627.00 | 569,955 |
| 2024-07-23 | 1,541.00 | 1,610.00 | 1,541.00 | 1,590.00 | 1,590.00 | 246,423 |
| 2024-07-22 | 1,555.00 | 1,597.00 | 1,534.00 | 1,552.00 | 1,552.00 | 74,585 |
| 2024-07-19 | 1,540.00 | 1,597.00 | 1,460.00 | 1,561.00 | 1,561.00 | 81,267 |
| 2024-07-18 | 1,549.00 | 1,549.00 | 1,465.00 | 1,490.00 | 1,490.00 | 114,558 |
| 2024-07-17 | 1,500.00 | 1,549.00 | 1,500.00 | 1,515.00 | 1,515.00 | 312,585 |
| 2024-07-16 | 1,504.00 | 1,546.00 | 1,487.00 | 1,500.00 | 1,500.00 | 384,595 |
| 2024-07-15 | 1,500.00 | 1,549.00 | 1,462.00 | 1,500.00 | 1,500.00 | 535,723 |
| 2024-07-12 | 1,500.00 | 1,500.00 | 1,461.00 | 1,476.00 | 1,476.00 | 87,347 |
| 2024-07-11 | 1,537.00 | 1,570.00 | 1,461.00 | 1,485.00 | 1,485.00 | 225,248 |
| 2024-07-10 | 1,500.00 | 1,578.00 | 1,469.00 | 1,500.00 | 1,500.00 | 76,707 |
| 2024-07-09 | 1,488.00 | 1,500.00 | 1,448.00 | 1,490.00 | 1,490.00 | 1,158,344 |
| 2024-07-08 | 1,489.00 | 1,500.00 | 1,431.00 | 1,485.00 | 1,485.00 | 54,403 |
| 2024-07-05 | 1,424.00 | 1,501.00 | 1,416.00 | 1,489.00 | 1,489.00 | 640,659 |
| 2024-07-04 | 1,428.00 | 1,488.00 | 1,414.00 | 1,468.00 | 1,468.00 | 660,968 |
| 2024-07-03 | 1,399.00 | 1,462.00 | 1,370.00 | 1,410.00 | 1,410.00 | 649,468 |
| 2024-07-02 | 1,373.00 | 1,445.00 | 1,373.00 | 1,410.00 | 1,410.00 | 1,151,605 |
| 2024-07-01 | 1,340.00 | 1,445.00 | 1,340.00 | 1,408.00 | 1,408.00 | 348,904 |
| 2024-06-28 | 1,404.00 | 1,404.00 | 1,311.00 | 1,311.00 | 1,311.00 | 144,702 |
| 2024-06-27 | 1,405.00 | 1,405.00 | 1,323.00 | 1,400.00 | 1,400.00 | 12,448 |
| 2024-06-26 | 1,380.00 | 1,405.00 | 1,326.00 | 1,405.00 | 1,405.00 | 46,693 |
| 2024-06-25 | 1,407.00 | 1,407.00 | 1,310.00 | 1,323.00 | 1,323.00 | 83,727 |
| 2024-06-24 | 1,407.00 | 1,407.00 | 1,353.00 | 1,390.00 | 1,390.00 | 50,895 |
| 2024-06-21 | 1,479.00 | 1,479.00 | 1,300.00 | 1,408.00 | 1,408.00 | 374,918 |
| 2024-06-20 | 1,335.00 | 1,550.00 | 1,315.00 | 1,415.00 | 1,415.00 | 812,806 |
| 2024-06-19 | 1,276.00 | 1,440.00 | 1,276.00 | 1,339.00 | 1,339.00 | 830,258 |
| 2024-06-18 | 1,251.00 | 1,313.00 | 1,251.00 | 1,312.00 | 1,312.00 | 44,615 |
| 2024-06-14 | 1,301.00 | 1,301.00 | 1,054.00 | 1,252.00 | 1,252.00 | 1,587,116 |
| 2024-06-13 | 1,302.00 | 1,302.00 | 1,250.00 | 1,300.00 | 1,300.00 | 16,898 |
| 2024-06-12 | 1,251.00 | 1,305.00 | 1,250.00 | 1,302.00 | 1,302.00 | 62,684 |
| 2024-06-11 | 1,245.00 | 1,291.00 | 1,230.00 | 1,280.00 | 1,280.00 | 26,082 |
| 2024-06-10 | 1,291.00 | 1,291.00 | 1,245.00 | 1,250.00 | 1,250.00 | 58,999 |
| 2024-06-07 | 1,292.00 | 1,292.00 | 1,241.00 | 1,292.00 | 1,292.00 | 52,490 |
| 2024-06-06 | 1,232.00 | 1,292.00 | 1,220.00 | 1,292.00 | 1,292.00 | 34,397 |
| 2024-06-05 | 1,297.00 | 1,297.00 | 1,220.00 | 1,220.00 | 1,220.00 | 38,170 |
| 2024-06-04 | 1,309.00 | 1,309.00 | 1,260.00 | 1,265.00 | 1,265.00 | 39,433 |
| 2024-06-03 | 1,450.00 | 1,500.00 | 1,252.00 | 1,300.00 | 1,300.00 | 62,799 |
| 2024-05-31 | 1,324.00 | 1,324.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,299,528 |
| 2024-05-30 | 1,379.00 | 1,379.00 | 1,310.00 | 1,310.00 | 1,310.00 | 90,757 |
| 2024-05-28 | 1,327.00 | 1,390.00 | 1,261.00 | 1,350.00 | 1,350.00 | 165,671 |
| 2024-05-27 | 1,282.00 | 1,330.00 | 1,252.00 | 1,320.00 | 1,320.00 | 64,655 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.1900 ZAC |
| 2022-11-09 | 0.1600 ZAC |
| 2022-06-01 | 0.2300 ZAC |
| 2021-11-10 | 0.0700 ZAC |
| 2021-06-02 | 0.1500 ZAC |
| 2021-05-12 | 0.9600 ZAC |
| 2020-11-11 | 0.1084 ZAC |
| 2020-06-03 | 0.0854 ZAC |
| 2019-11-13 | 0.0952 ZAC |
| 2019-05-29 | 0.1445 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.