Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 886.00 | 930.00 | 886.00 | 930.00 | 929.75 | 383,524 |
| 2022-12-08 | 904.00 | 910.00 | 882.00 | 910.00 | 909.76 | 87,954 |
| 2022-12-07 | 910.00 | 910.00 | 876.00 | 910.00 | 909.76 | 91,390 |
| 2022-12-06 | 910.00 | 910.00 | 900.00 | 910.00 | 909.76 | 301,626 |
| 2022-12-05 | 918.00 | 920.00 | 891.00 | 910.00 | 909.76 | 137,692 |
| 2022-12-02 | 929.00 | 930.00 | 900.00 | 919.00 | 918.76 | 25,155 |
| 2022-12-01 | 969.00 | 989.00 | 905.00 | 945.00 | 944.75 | 594,969 |
| 2022-11-30 | 989.00 | 990.00 | 950.00 | 950.00 | 949.75 | 5,844,864 |
| 2022-11-29 | 994.00 | 994.00 | 976.00 | 985.00 | 984.74 | 295,462 |
| 2022-11-28 | 971.00 | 996.00 | 970.00 | 990.00 | 989.74 | 66,929 |
| 2022-11-25 | 999.00 | 1,000.00 | 979.00 | 979.00 | 978.74 | 491,188 |
| 2022-11-24 | 992.00 | 1,000.00 | 985.00 | 1,000.00 | 999.73 | 18,168 |
| 2022-11-23 | 977.00 | 1,000.00 | 863.00 | 996.00 | 995.73 | 4,171,075 |
| 2022-11-22 | 958.00 | 977.00 | 946.00 | 970.00 | 969.74 | 81,544 |
| 2022-11-21 | 944.00 | 958.00 | 942.00 | 955.00 | 954.75 | 127,395 |
| 2022-11-18 | 950.00 | 950.00 | 944.00 | 944.00 | 943.75 | 7,218 |
| 2022-11-17 | 934.00 | 975.00 | 930.00 | 952.00 | 951.75 | 816,974 |
| 2022-11-16 | 938.00 | 939.00 | 907.00 | 925.00 | 924.75 | 157,250 |
| 2022-11-15 | 930.00 | 940.00 | 900.00 | 939.00 | 938.75 | 227,083 |
| 2022-11-14 | 935.00 | 940.00 | 930.00 | 931.00 | 930.75 | 1,203,294 |
| 2022-11-11 | 937.00 | 940.00 | 927.00 | 938.00 | 937.75 | 212,450 |
| 2022-11-10 | 915.00 | 936.00 | 895.00 | 930.00 | 929.75 | 505,825 |
| 2022-11-09 | 936.00 | 937.00 | 886.00 | 926.00 | 925.75 | 236,076 |
| 2022-11-08 | 950.00 | 955.00 | 925.00 | 937.00 | 936.59 | 385,316 |
| 2022-11-07 | 930.00 | 946.00 | 930.00 | 938.00 | 937.59 | 145,887 |
| 2022-11-04 | 934.00 | 934.00 | 913.00 | 934.00 | 933.59 | 133,372 |
| 2022-11-03 | 899.00 | 949.00 | 879.00 | 932.00 | 931.59 | 236,374 |
| 2022-11-02 | 875.00 | 920.00 | 867.00 | 910.00 | 909.60 | 726,798 |
| 2022-11-01 | 876.00 | 884.00 | 836.00 | 875.00 | 874.62 | 568,236 |
| 2022-10-31 | 845.00 | 889.00 | 845.00 | 876.00 | 875.62 | 2,432,287 |
| 2022-10-28 | 850.00 | 850.00 | 836.00 | 847.00 | 846.63 | 29,449 |
| 2022-10-27 | 850.00 | 850.00 | 831.00 | 847.00 | 846.63 | 191,964 |
| 2022-10-26 | 799.00 | 900.00 | 799.00 | 838.00 | 837.63 | 299,260 |
| 2022-10-25 | 780.00 | 835.00 | 741.00 | 790.00 | 789.65 | 253,722 |
| 2022-10-24 | 836.00 | 836.00 | 725.00 | 780.00 | 779.66 | 302,032 |
| 2022-10-21 | 839.00 | 839.00 | 778.00 | 799.00 | 798.65 | 97,603 |
| 2022-10-20 | 839.00 | 839.00 | 743.00 | 800.00 | 799.65 | 285,890 |
| 2022-10-19 | 823.00 | 844.00 | 788.00 | 821.00 | 820.64 | 203,606 |
| 2022-10-18 | 858.00 | 858.00 | 823.00 | 840.00 | 839.63 | 32,378 |
| 2022-10-17 | 860.00 | 860.00 | 853.00 | 860.00 | 859.62 | 77,435 |
| 2022-10-14 | 873.00 | 914.00 | 836.00 | 860.00 | 859.62 | 47,050 |
| 2022-10-13 | 841.00 | 879.00 | 825.00 | 845.00 | 844.63 | 78,108 |
| 2022-10-12 | 859.00 | 859.00 | 827.00 | 827.00 | 826.64 | 107,395 |
| 2022-10-11 | 858.00 | 860.00 | 831.00 | 851.00 | 850.63 | 176,129 |
| 2022-10-10 | 893.00 | 893.00 | 848.00 | 860.00 | 859.62 | 349,214 |
| 2022-10-07 | 865.00 | 870.00 | 857.00 | 860.00 | 859.62 | 179,518 |
| 2022-10-06 | 860.00 | 893.00 | 860.00 | 867.00 | 866.62 | 65,393 |
| 2022-10-05 | 869.00 | 870.00 | 858.00 | 863.00 | 862.62 | 28,098 |
| 2022-10-04 | 859.00 | 893.00 | 850.00 | 869.00 | 868.62 | 406,746 |
| 2022-10-03 | 875.00 | 880.00 | 848.00 | 850.00 | 849.63 | 171,939 |
| 2022-09-30 | 875.00 | 899.00 | 856.00 | 869.00 | 868.62 | 1,109,837 |
| 2022-09-29 | 880.00 | 888.00 | 860.00 | 860.00 | 859.62 | 97,131 |
| 2022-09-28 | 878.00 | 897.00 | 849.00 | 868.00 | 867.62 | 1,300,280 |
| 2022-09-27 | 890.00 | 902.00 | 851.00 | 872.00 | 871.62 | 219,664 |
| 2022-09-26 | 861.00 | 903.00 | 849.00 | 880.00 | 879.62 | 625,225 |
| 2022-09-23 | 899.00 | 905.00 | 865.00 | 870.00 | 869.62 | 487,056 |
| 2022-09-22 | 900.00 | 910.00 | 871.00 | 890.00 | 889.61 | 121,727 |
| 2022-09-21 | 917.00 | 917.00 | 892.00 | 905.00 | 904.60 | 339,974 |
| 2022-09-20 | 928.00 | 934.00 | 905.00 | 906.00 | 905.60 | 248,160 |
| 2022-09-19 | 916.00 | 932.00 | 906.00 | 916.00 | 915.60 | 114,739 |
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.