Allied Electronics Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	999.00	1,049.00	955.00	1,030.00	1,030.00	148,060
2023-11-27	926.00	1,000.00	926.00	999.00	999.00	141,413
2023-11-24	960.00	972.00	950.00	960.00	960.00	41,102
2023-11-23	947.00	1,015.00	932.00	960.00	960.00	125,792
2023-11-22	999.00	1,025.00	920.00	953.00	953.00	74,350
2023-11-21	984.00	1,000.00	950.00	1,000.00	1,000.00	381,033
2023-11-20	990.00	1,025.00	951.00	989.00	989.00	71,776
2023-11-17	960.00	1,000.00	950.00	990.00	990.00	68,424
2023-11-16	980.00	1,050.00	951.00	984.00	984.00	2,281,272
2023-11-15	945.00	987.00	906.00	980.00	980.00	159,115
2023-11-14	889.00	949.00	862.00	949.00	949.00	180,935
2023-11-13	850.00	905.00	808.00	875.00	875.00	214,423
2023-11-10	829.00	850.00	787.00	825.00	825.00	18,841
2023-11-09	839.00	839.00	787.00	810.00	810.00	367,399
2023-11-08	854.00	854.00	821.00	839.00	839.00	75,845
2023-11-07	831.00	849.00	821.00	844.00	844.00	19,119
2023-11-06	845.00	845.00	821.00	821.00	821.00	23,185
2023-11-03	852.00	854.00	820.00	853.00	853.00	75,391
2023-11-02	839.00	864.00	830.00	853.00	853.00	32,833
2023-11-01	812.00	849.00	776.00	840.00	840.00	228,160
2023-10-31	809.00	857.00	800.00	854.00	854.00	1,477,229
2023-10-30	771.00	804.00	771.00	803.00	803.00	25,500
2023-10-27	771.00	809.00	770.00	770.00	770.00	15,834
2023-10-26	808.00	810.00	774.00	800.00	800.00	238,534
2023-10-25	808.00	810.00	800.00	810.00	810.00	41,852
2023-10-24	792.00	815.00	776.00	815.00	815.00	61,844
2023-10-23	771.00	815.00	771.00	810.00	810.00	12,610
2023-10-20	771.00	812.00	771.00	810.00	810.00	105,621
2023-10-19	810.00	810.00	775.00	809.00	809.00	12,555
2023-10-18	773.00	809.00	773.00	809.00	809.00	17,274
2023-10-17	805.00	810.00	766.00	809.00	809.00	42,131
2023-10-16	800.00	809.00	790.00	809.00	809.00	40,606
2023-10-13	790.00	800.00	790.00	800.00	800.00	200,224
2023-10-12	789.00	800.00	789.00	789.00	789.00	59,755
2023-10-11	791.00	801.00	790.00	797.00	797.00	118,358
2023-10-10	810.00	810.00	792.00	805.00	805.00	130,808
2023-10-09	792.00	811.00	792.00	811.00	811.00	117,121
2023-10-06	816.00	816.00	792.00	800.00	800.00	40,362
2023-10-05	811.00	817.00	790.00	817.00	817.00	7,879
2023-10-04	789.00	803.00	782.00	789.00	789.00	13,807
2023-10-03	816.00	816.00	789.00	789.00	789.00	24,901
2023-10-02	800.00	812.00	790.00	796.00	796.00	69,816
2023-09-29	770.00	800.00	770.00	800.00	800.00	101,815
2023-09-28	813.00	813.00	790.00	790.00	790.00	81,916
2023-09-27	815.00	821.00	793.00	821.00	821.00	759,138
2023-09-26	829.00	829.00	800.00	828.00	828.00	73,764
2023-09-22	806.00	827.00	797.00	802.00	802.00	266,447
2023-09-21	806.00	821.00	800.00	821.00	821.00	130,311
2023-09-20	800.00	826.00	800.00	810.00	810.00	215,678
2023-09-19	790.00	820.00	780.00	790.00	790.00	54,502
2023-09-18	830.00	849.00	791.00	820.00	820.00	42,057
2023-09-15	820.00	850.00	801.00	830.00	830.00	1,488,116
2023-09-14	811.00	830.00	768.00	820.00	820.00	124,869
2023-09-13	776.00	837.00	776.00	801.00	801.00	51,429
2023-09-12	830.00	869.00	780.00	810.00	810.00	422,256
2023-09-11	870.00	870.00	837.00	837.00	837.00	519,860
2023-09-08	854.00	854.00	831.00	854.00	854.00	34,904
2023-09-07	854.00	854.00	831.00	839.00	839.00	38,443
2023-09-06	879.00	879.00	788.00	854.00	854.00	42,728
2023-09-05	860.00	860.00	788.00	830.00	830.00	166,679

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.