Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,290.00 | 1,290.00 | 1,242.00 | 1,252.00 | 1,252.00 | 25,977 |
| 2024-05-23 | 1,260.00 | 1,290.00 | 1,242.00 | 1,250.00 | 1,250.00 | 65,736 |
| 2024-05-22 | 1,174.00 | 1,266.00 | 1,146.00 | 1,266.00 | 1,266.00 | 137,062 |
| 2024-05-21 | 1,140.00 | 1,197.00 | 1,140.00 | 1,175.00 | 1,175.00 | 40,177 |
| 2024-05-20 | 1,174.00 | 1,216.00 | 1,140.00 | 1,140.00 | 1,140.00 | 208,938 |
| 2024-05-17 | 1,174.00 | 1,175.00 | 1,130.00 | 1,132.00 | 1,132.00 | 66,970 |
| 2024-05-16 | 1,132.00 | 1,174.00 | 1,130.00 | 1,130.00 | 1,130.00 | 225,885 |
| 2024-05-15 | 1,130.00 | 1,175.00 | 1,124.00 | 1,175.00 | 1,175.00 | 511,275 |
| 2024-05-14 | 1,130.00 | 1,149.00 | 1,130.00 | 1,149.00 | 1,149.00 | 7,558 |
| 2024-05-13 | 1,175.00 | 1,175.00 | 1,131.00 | 1,169.00 | 1,169.00 | 12,801 |
| 2024-05-10 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,130.00 | 110,219 |
| 2024-05-09 | 1,130.00 | 1,139.00 | 1,130.00 | 1,139.00 | 1,139.00 | 11,191 |
| 2024-05-08 | 1,131.00 | 1,139.00 | 1,130.00 | 1,130.00 | 1,130.00 | 35,129 |
| 2024-05-07 | 1,122.00 | 1,139.00 | 1,112.00 | 1,139.00 | 1,139.00 | 45,595 |
| 2024-05-06 | 1,130.00 | 1,136.00 | 1,102.00 | 1,130.00 | 1,130.00 | 1,520,483 |
| 2024-05-03 | 1,130.00 | 1,140.00 | 1,075.00 | 1,101.00 | 1,101.00 | 961,017 |
| 2024-05-02 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 99,790 |
| 2024-04-30 | 1,135.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 120,062 |
| 2024-04-29 | 1,189.00 | 1,189.00 | 1,126.00 | 1,140.00 | 1,140.00 | 165,743 |
| 2024-04-26 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | 37,146 |
| 2024-04-25 | 1,101.00 | 1,150.00 | 1,101.00 | 1,130.00 | 1,130.00 | 2,678 |
| 2024-04-24 | 1,150.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 186,641 |
| 2024-04-23 | 1,125.00 | 1,160.00 | 1,081.00 | 1,125.00 | 1,125.00 | 452,452 |
| 2024-04-22 | 1,137.00 | 1,137.00 | 1,076.00 | 1,125.00 | 1,125.00 | 22,576 |
| 2024-04-19 | 1,144.00 | 1,144.00 | 1,050.00 | 1,125.00 | 1,125.00 | 1,555,954 |
| 2024-04-18 | 1,126.00 | 1,154.00 | 1,125.00 | 1,125.00 | 1,125.00 | 26,175 |
| 2024-04-17 | 1,154.00 | 1,160.00 | 1,125.00 | 1,144.00 | 1,144.00 | 55,537 |
| 2024-04-16 | 1,190.00 | 1,190.00 | 1,123.00 | 1,154.00 | 1,154.00 | 135,503 |
| 2024-04-15 | 1,126.00 | 1,185.00 | 1,075.00 | 1,162.00 | 1,162.00 | 54,750 |
| 2024-04-12 | 1,150.00 | 1,189.00 | 1,125.00 | 1,150.00 | 1,150.00 | 121,164 |
| 2024-04-11 | 1,150.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 13,232 |
| 2024-04-10 | 1,125.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 192,715 |
| 2024-04-09 | 1,134.00 | 1,138.00 | 1,100.00 | 1,130.00 | 1,130.00 | 243,139 |
| 2024-04-08 | 1,145.00 | 1,153.00 | 1,104.00 | 1,134.00 | 1,134.00 | 211,093 |
| 2024-04-05 | 1,120.00 | 1,154.00 | 1,120.00 | 1,145.00 | 1,145.00 | 63,214 |
| 2024-04-04 | 1,139.00 | 1,149.00 | 1,091.00 | 1,140.00 | 1,140.00 | 89,161 |
| 2024-04-03 | 1,139.00 | 1,143.00 | 1,097.00 | 1,140.00 | 1,140.00 | 161,951 |
| 2024-04-02 | 1,144.00 | 1,144.00 | 1,111.00 | 1,139.00 | 1,139.00 | 39,541 |
| 2024-03-28 | 1,100.00 | 1,174.00 | 1,100.00 | 1,101.00 | 1,101.00 | 19,457 |
| 2024-03-27 | 1,101.00 | 1,170.00 | 1,076.00 | 1,101.00 | 1,101.00 | 22,696 |
| 2024-03-26 | 1,136.00 | 1,154.00 | 1,100.00 | 1,154.00 | 1,154.00 | 43,334 |
| 2024-03-25 | 1,099.00 | 1,149.00 | 1,099.00 | 1,145.00 | 1,145.00 | 86,738 |
| 2024-03-22 | 1,075.00 | 1,175.00 | 1,075.00 | 1,100.00 | 1,100.00 | 3,124 |
| 2024-03-20 | 1,075.00 | 1,175.00 | 1,070.00 | 1,100.00 | 1,100.00 | 22,395 |
| 2024-03-19 | 1,140.00 | 1,140.00 | 1,075.00 | 1,076.00 | 1,076.00 | 45,939 |
| 2024-03-18 | 1,200.00 | 1,200.00 | 1,075.00 | 1,075.00 | 1,075.00 | 312,247 |
| 2024-03-15 | 1,091.00 | 1,210.00 | 1,070.00 | 1,210.00 | 1,210.00 | 1,265,156 |
| 2024-03-14 | 1,071.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | 71,578 |
| 2024-03-13 | 1,060.00 | 1,099.00 | 1,050.00 | 1,071.00 | 1,071.00 | 43,236 |
| 2024-03-12 | 1,145.00 | 1,225.00 | 1,070.00 | 1,085.00 | 1,085.00 | 169,423 |
| 2024-03-11 | 1,050.00 | 1,099.00 | 1,027.00 | 1,080.00 | 1,080.00 | 93,846 |
| 2024-03-08 | 1,100.00 | 1,145.00 | 1,051.00 | 1,145.00 | 1,145.00 | 61,723 |
| 2024-03-07 | 1,099.00 | 1,144.00 | 1,055.00 | 1,100.00 | 1,100.00 | 10,876 |
| 2024-03-06 | 1,031.00 | 1,145.00 | 1,031.00 | 1,100.00 | 1,100.00 | 76,024 |
| 2024-03-05 | 1,027.00 | 1,100.00 | 1,027.00 | 1,079.00 | 1,079.00 | 668,944 |
| 2024-03-04 | 1,050.00 | 1,100.00 | 1,008.00 | 1,026.00 | 1,026.00 | 75,045 |
| 2024-03-01 | 1,030.00 | 1,200.00 | 1,005.00 | 1,050.00 | 1,050.00 | 12,936 |
| 2024-02-29 | 1,023.00 | 1,030.00 | 1,002.00 | 1,030.00 | 1,030.00 | 32,328 |
| 2024-02-28 | 1,019.00 | 1,024.00 | 982.00 | 1,024.00 | 1,024.00 | 8,064 |
| 2024-02-27 | 995.00 | 1,019.00 | 990.00 | 1,001.00 | 1,001.00 | 234,710 |
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.