Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 811.00 | 850.00 | 811.00 | 844.00 | 844.00 | 11,502 |
| 2023-09-01 | 892.00 | 892.00 | 803.00 | 805.00 | 805.00 | 94,950 |
| 2023-08-31 | 851.00 | 898.00 | 830.00 | 842.00 | 842.00 | 692,060 |
| 2023-08-30 | 893.00 | 893.00 | 831.00 | 855.00 | 855.00 | 537,537 |
| 2023-08-29 | 852.00 | 907.00 | 852.00 | 885.00 | 885.00 | 957,901 |
| 2023-08-28 | 850.00 | 884.00 | 833.00 | 865.00 | 865.00 | 139,054 |
| 2023-08-25 | 850.00 | 890.00 | 843.00 | 882.00 | 882.00 | 4,395,115 |
| 2023-08-24 | 869.00 | 869.00 | 850.00 | 850.00 | 850.00 | 21,433 |
| 2023-08-23 | 830.00 | 864.00 | 819.00 | 864.00 | 864.00 | 647,940 |
| 2023-08-22 | 830.00 | 859.00 | 825.00 | 825.00 | 825.00 | 130,179 |
| 2023-08-21 | 815.00 | 850.00 | 783.00 | 830.00 | 830.00 | 79,700 |
| 2023-08-18 | 831.00 | 839.00 | 786.00 | 804.00 | 804.00 | 47,374 |
| 2023-08-17 | 816.00 | 915.00 | 816.00 | 831.00 | 831.00 | 1,171,387 |
| 2023-08-16 | 820.00 | 830.00 | 816.00 | 829.00 | 829.00 | 49,998 |
| 2023-08-15 | 800.00 | 825.00 | 800.00 | 815.00 | 815.00 | 837,407 |
| 2023-08-14 | 800.00 | 820.00 | 800.00 | 800.00 | 800.00 | 315,550 |
| 2023-08-11 | 779.00 | 799.00 | 761.00 | 793.00 | 793.00 | 139,823 |
| 2023-08-10 | 785.00 | 793.00 | 765.00 | 765.00 | 765.00 | 34,720 |
| 2023-08-08 | 760.00 | 793.00 | 741.00 | 785.00 | 785.00 | 1,057,714 |
| 2023-08-07 | 758.00 | 760.00 | 741.00 | 756.00 | 756.00 | 26,310 |
| 2023-08-04 | 750.00 | 761.00 | 750.00 | 761.00 | 761.00 | 93,637 |
| 2023-08-03 | 761.00 | 761.00 | 732.00 | 758.00 | 758.00 | 35,655 |
| 2023-08-02 | 731.00 | 763.00 | 731.00 | 745.00 | 745.00 | 251,455 |
| 2023-08-01 | 764.00 | 769.00 | 747.00 | 764.00 | 764.00 | 50,436 |
| 2023-07-31 | 740.00 | 750.00 | 738.00 | 750.00 | 750.00 | 204,168 |
| 2023-07-28 | 740.00 | 750.00 | 730.00 | 748.00 | 748.00 | 320,246 |
| 2023-07-27 | 736.00 | 748.00 | 722.00 | 740.00 | 740.00 | 143,202 |
| 2023-07-26 | 751.00 | 751.00 | 675.00 | 750.00 | 750.00 | 3,363,742 |
| 2023-07-25 | 765.00 | 774.00 | 765.00 | 771.00 | 771.00 | 22,491 |
| 2023-07-24 | 761.00 | 780.00 | 760.00 | 765.00 | 765.00 | 79,602 |
| 2023-07-21 | 760.00 | 797.00 | 755.00 | 797.00 | 797.00 | 45,542 |
| 2023-07-20 | 779.00 | 779.00 | 755.00 | 760.00 | 760.00 | 127,211 |
| 2023-07-19 | 750.00 | 782.00 | 730.00 | 770.00 | 770.00 | 246,290 |
| 2023-07-18 | 764.00 | 770.00 | 752.00 | 755.00 | 755.00 | 164,355 |
| 2023-07-17 | 766.00 | 796.00 | 762.00 | 770.00 | 770.00 | 59,392 |
| 2023-07-14 | 800.00 | 800.00 | 762.00 | 800.00 | 800.00 | 13,745 |
| 2023-07-13 | 799.00 | 800.00 | 785.00 | 800.00 | 800.00 | 93,388 |
| 2023-07-12 | 791.00 | 791.00 | 754.00 | 785.00 | 785.00 | 59,325 |
| 2023-07-11 | 770.00 | 799.00 | 760.00 | 785.00 | 785.00 | 195,957 |
| 2023-07-10 | 778.00 | 814.00 | 778.00 | 795.00 | 795.00 | 9,957 |
| 2023-07-07 | 766.00 | 820.00 | 766.00 | 818.00 | 818.00 | 104,711 |
| 2023-07-06 | 770.00 | 770.00 | 766.00 | 770.00 | 770.00 | 53,452 |
| 2023-07-05 | 766.00 | 770.00 | 766.00 | 769.00 | 769.00 | 53,813 |
| 2023-07-04 | 770.00 | 800.00 | 765.00 | 769.00 | 769.00 | 203,130 |
| 2023-07-03 | 790.00 | 800.00 | 767.00 | 770.00 | 770.00 | 661,996 |
| 2023-06-30 | 796.00 | 796.00 | 770.00 | 780.00 | 780.00 | 1,086,049 |
| 2023-06-29 | 768.00 | 794.00 | 768.00 | 784.00 | 784.00 | 23,974 |
| 2023-06-28 | 772.00 | 798.00 | 765.00 | 795.00 | 795.00 | 85,164 |
| 2023-06-27 | 786.00 | 799.00 | 760.00 | 771.00 | 771.00 | 74,339 |
| 2023-06-26 | 840.00 | 840.00 | 781.00 | 800.00 | 800.00 | 72,660 |
| 2023-06-23 | 758.00 | 840.00 | 758.00 | 840.00 | 840.00 | 41,391 |
| 2023-06-22 | 768.00 | 820.00 | 768.00 | 818.00 | 818.00 | 172,283 |
| 2023-06-21 | 821.00 | 821.00 | 765.00 | 799.00 | 799.00 | 187,930 |
| 2023-06-20 | 775.00 | 788.00 | 751.00 | 782.00 | 782.00 | 165,913 |
| 2023-06-19 | 738.00 | 787.00 | 738.00 | 787.00 | 787.00 | 289,790 |
| 2023-06-15 | 761.00 | 770.00 | 730.00 | 750.00 | 750.00 | 796,917 |
| 2023-06-14 | 768.00 | 770.00 | 750.00 | 770.00 | 770.00 | 67,995 |
| 2023-06-13 | 783.00 | 783.00 | 753.00 | 769.00 | 769.00 | 24,530 |
| 2023-06-12 | 790.00 | 793.00 | 766.00 | 784.00 | 784.00 | 142,731 |
| 2023-06-09 | 790.00 | 790.00 | 760.00 | 790.00 | 790.00 | 44,553 |
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.