Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 971.00 | 1,019.00 | 971.00 | 971.00 | 971.00 | 95,886 |
| 2024-02-23 | 979.00 | 1,014.00 | 979.00 | 980.00 | 980.00 | 158,836 |
| 2024-02-22 | 980.00 | 1,015.00 | 980.00 | 1,015.00 | 1,015.00 | 25,926 |
| 2024-02-21 | 966.00 | 1,019.00 | 966.00 | 981.00 | 981.00 | 32,982 |
| 2024-02-20 | 967.00 | 1,019.00 | 967.00 | 980.00 | 980.00 | 26,230 |
| 2024-02-19 | 1,020.00 | 1,020.00 | 967.00 | 987.00 | 987.00 | 5,887 |
| 2024-02-16 | 989.00 | 1,020.00 | 966.00 | 1,020.00 | 1,020.00 | 122,829 |
| 2024-02-15 | 957.00 | 990.00 | 957.00 | 975.00 | 975.00 | 124,458 |
| 2024-02-14 | 974.00 | 990.00 | 957.00 | 975.00 | 975.00 | 463,513 |
| 2024-02-13 | 969.00 | 981.00 | 951.00 | 975.00 | 975.00 | 136,723 |
| 2024-02-12 | 964.00 | 999.00 | 914.00 | 960.00 | 960.00 | 155,172 |
| 2024-02-09 | 949.00 | 1,000.00 | 906.00 | 950.00 | 950.00 | 292,530 |
| 2024-02-08 | 990.00 | 990.00 | 906.00 | 940.00 | 940.00 | 140,154 |
| 2024-02-07 | 992.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 139,858 |
| 2024-02-06 | 1,019.00 | 1,019.00 | 968.00 | 1,000.00 | 1,000.00 | 285,261 |
| 2024-02-05 | 975.00 | 1,019.00 | 975.00 | 1,000.00 | 1,000.00 | 213,255 |
| 2024-02-02 | 1,000.00 | 1,019.00 | 1,000.00 | 1,001.00 | 1,001.00 | 44,960 |
| 2024-02-01 | 972.00 | 1,010.00 | 972.00 | 1,010.00 | 1,010.00 | 221,243 |
| 2024-01-31 | 999.00 | 999.00 | 964.00 | 996.00 | 996.00 | 39,212 |
| 2024-01-30 | 999.00 | 999.00 | 980.00 | 990.00 | 990.00 | 54,944 |
| 2024-01-29 | 998.00 | 998.00 | 950.00 | 993.00 | 993.00 | 53,778 |
| 2024-01-26 | 995.00 | 999.00 | 967.00 | 999.00 | 999.00 | 31,963 |
| 2024-01-25 | 995.00 | 998.00 | 959.00 | 988.00 | 988.00 | 103,495 |
| 2024-01-24 | 958.00 | 995.00 | 917.00 | 995.00 | 995.00 | 1,059,005 |
| 2024-01-23 | 955.00 | 960.00 | 928.00 | 960.00 | 960.00 | 275,236 |
| 2024-01-22 | 950.00 | 974.00 | 903.00 | 965.00 | 965.00 | 374,158 |
| 2024-01-19 | 988.00 | 988.00 | 951.00 | 961.00 | 961.00 | 298,627 |
| 2024-01-18 | 989.00 | 989.00 | 974.00 | 974.00 | 974.00 | 91,756 |
| 2024-01-17 | 989.00 | 989.00 | 965.00 | 980.00 | 980.00 | 82,076 |
| 2024-01-16 | 999.00 | 999.00 | 980.00 | 989.00 | 989.00 | 563,536 |
| 2024-01-15 | 981.00 | 999.00 | 981.00 | 999.00 | 999.00 | 32,047 |
| 2024-01-12 | 1,020.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 69,955 |
| 2024-01-11 | 981.00 | 1,020.00 | 969.00 | 999.00 | 999.00 | 60,733 |
| 2024-01-10 | 1,019.00 | 1,019.00 | 981.00 | 1,019.00 | 1,019.00 | 8 |
| 2024-01-09 | 1,000.00 | 1,039.00 | 981.00 | 1,020.00 | 1,020.00 | 2,166 |
| 2024-01-08 | 1,050.00 | 1,050.00 | 981.00 | 981.00 | 981.00 | 28,371 |
| 2024-01-05 | 1,000.00 | 1,030.00 | 980.00 | 999.00 | 999.00 | 35,253 |
| 2024-01-04 | 999.00 | 999.00 | 981.00 | 998.00 | 998.00 | 31,715 |
| 2024-01-03 | 981.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 11,874 |
| 2024-01-02 | 1,025.00 | 1,050.00 | 981.00 | 981.00 | 981.00 | 33,147 |
| 2023-12-29 | 985.00 | 1,030.00 | 981.00 | 1,025.00 | 1,025.00 | 50,426 |
| 2023-12-28 | 969.00 | 995.00 | 955.00 | 988.00 | 988.00 | 173,894 |
| 2023-12-27 | 974.00 | 995.00 | 954.00 | 969.00 | 969.00 | 74,189 |
| 2023-12-22 | 976.00 | 1,028.00 | 931.00 | 951.00 | 951.00 | 28,808 |
| 2023-12-21 | 985.00 | 1,030.00 | 942.00 | 975.00 | 975.00 | 9,043 |
| 2023-12-20 | 979.00 | 995.00 | 952.00 | 980.00 | 980.00 | 46,048 |
| 2023-12-19 | 960.00 | 990.00 | 960.00 | 979.00 | 979.00 | 29,511 |
| 2023-12-18 | 977.00 | 999.00 | 951.00 | 951.00 | 951.00 | 203,149 |
| 2023-12-14 | 926.00 | 1,050.00 | 926.00 | 960.00 | 960.00 | 1,462,337 |
| 2023-12-13 | 950.00 | 960.00 | 903.00 | 952.00 | 952.00 | 338,950 |
| 2023-12-12 | 969.00 | 969.00 | 935.00 | 950.00 | 950.00 | 153,619 |
| 2023-12-11 | 975.00 | 975.00 | 931.00 | 935.00 | 935.00 | 55,885 |
| 2023-12-08 | 960.00 | 999.00 | 950.00 | 990.00 | 990.00 | 99,020 |
| 2023-12-07 | 1,000.00 | 1,015.00 | 977.00 | 1,000.00 | 1,000.00 | 77,961 |
| 2023-12-06 | 977.00 | 1,000.00 | 930.00 | 1,000.00 | 1,000.00 | 4,628 |
| 2023-12-05 | 980.00 | 1,010.00 | 951.00 | 977.00 | 977.00 | 30,438 |
| 2023-12-04 | 1,020.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 19,070 |
| 2023-12-01 | 1,009.00 | 1,015.00 | 971.00 | 975.00 | 975.00 | 144,025 |
| 2023-11-30 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 36,111 |
| 2023-11-29 | 980.00 | 1,030.00 | 970.00 | 1,000.00 | 1,000.00 | 69,783 |
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.