Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 916.00 | 920.00 | 905.00 | 916.00 | 915.60 | 1,491,909 |
| 2022-09-15 | 910.00 | 920.00 | 888.00 | 914.00 | 913.60 | 1,158,935 |
| 2022-09-14 | 883.00 | 930.00 | 883.00 | 910.00 | 909.60 | 1,078,920 |
| 2022-09-13 | 885.00 | 888.00 | 866.00 | 870.00 | 869.62 | 712,353 |
| 2022-09-12 | 873.00 | 900.00 | 873.00 | 884.00 | 883.61 | 888,350 |
| 2022-09-09 | 885.00 | 888.00 | 870.00 | 879.00 | 878.62 | 183,329 |
| 2022-09-08 | 875.00 | 885.00 | 860.00 | 885.00 | 884.61 | 67,140 |
| 2022-09-07 | 897.00 | 897.00 | 848.00 | 860.00 | 859.62 | 179,102 |
| 2022-09-06 | 898.00 | 904.00 | 866.00 | 870.00 | 869.62 | 146,851 |
| 2022-09-05 | 875.00 | 898.00 | 872.00 | 884.00 | 883.61 | 503,108 |
| 2022-09-02 | 878.00 | 895.00 | 865.00 | 877.00 | 876.62 | 208,490 |
| 2022-09-01 | 860.00 | 889.00 | 860.00 | 878.00 | 877.62 | 153,964 |
| 2022-08-31 | 894.00 | 894.00 | 850.00 | 860.00 | 859.62 | 2,016,940 |
| 2022-08-30 | 895.00 | 906.00 | 876.00 | 891.00 | 890.61 | 210,961 |
| 2022-08-29 | 874.00 | 900.00 | 870.00 | 895.00 | 894.61 | 172,977 |
| 2022-08-26 | 896.00 | 899.00 | 870.00 | 870.00 | 869.62 | 95,907 |
| 2022-08-25 | 897.00 | 926.00 | 871.00 | 880.00 | 879.62 | 248,841 |
| 2022-08-24 | 857.00 | 880.00 | 856.00 | 875.00 | 874.62 | 668,777 |
| 2022-08-23 | 884.00 | 884.00 | 856.00 | 858.00 | 857.62 | 64,918 |
| 2022-08-22 | 869.00 | 899.00 | 856.00 | 856.00 | 855.63 | 122,844 |
| 2022-08-19 | 851.00 | 873.00 | 851.00 | 869.00 | 868.62 | 1,504,782 |
| 2022-08-18 | 899.00 | 899.00 | 862.00 | 863.00 | 862.62 | 161,450 |
| 2022-08-17 | 878.00 | 927.00 | 851.00 | 900.00 | 899.61 | 636,037 |
| 2022-08-16 | 828.00 | 879.00 | 827.00 | 865.00 | 864.62 | 1,584,210 |
| 2022-08-15 | 839.00 | 860.00 | 827.00 | 827.00 | 826.64 | 369,242 |
| 2022-08-12 | 844.00 | 855.00 | 829.00 | 830.00 | 829.64 | 267,182 |
| 2022-08-11 | 817.00 | 915.00 | 805.00 | 830.00 | 829.64 | 1,785,975 |
| 2022-08-10 | 803.00 | 818.00 | 800.00 | 818.00 | 817.64 | 33,978 |
| 2022-08-08 | 800.00 | 808.00 | 771.00 | 771.00 | 770.66 | 163,300 |
| 2022-08-05 | 800.00 | 810.00 | 785.00 | 810.00 | 809.65 | 125,205 |
| 2022-08-04 | 805.00 | 824.00 | 794.00 | 804.00 | 803.65 | 45,494 |
| 2022-08-03 | 815.00 | 825.00 | 801.00 | 804.00 | 803.65 | 10,789 |
| 2022-08-02 | 829.00 | 829.00 | 801.00 | 820.00 | 819.64 | 139,896 |
| 2022-08-01 | 815.00 | 838.00 | 815.00 | 825.00 | 824.64 | 347,424 |
| 2022-07-29 | 803.00 | 833.00 | 801.00 | 820.00 | 819.64 | 2,001,747 |
| 2022-07-28 | 814.00 | 819.00 | 800.00 | 816.00 | 815.64 | 339,910 |
| 2022-07-27 | 790.00 | 814.00 | 790.00 | 805.00 | 804.65 | 145,863 |
| 2022-07-26 | 809.00 | 813.00 | 780.00 | 800.00 | 799.65 | 183,410 |
| 2022-07-25 | 776.00 | 814.00 | 772.00 | 814.00 | 813.64 | 86,124 |
| 2022-07-22 | 790.00 | 818.00 | 779.00 | 816.00 | 815.64 | 242,653 |
| 2022-07-21 | 790.00 | 810.00 | 790.00 | 790.00 | 789.65 | 71,028 |
| 2022-07-20 | 790.00 | 799.00 | 785.00 | 790.00 | 789.65 | 48,400 |
| 2022-07-19 | 755.00 | 799.00 | 755.00 | 790.00 | 789.65 | 1,145,349 |
| 2022-07-18 | 785.00 | 799.00 | 769.00 | 773.00 | 772.66 | 57,042 |
| 2022-07-15 | 799.00 | 799.00 | 762.00 | 776.00 | 775.66 | 19,175 |
| 2022-07-14 | 800.00 | 816.00 | 766.00 | 785.00 | 784.66 | 100,704 |
| 2022-07-13 | 800.00 | 800.00 | 752.00 | 776.00 | 775.66 | 74,966 |
| 2022-07-12 | 792.00 | 796.00 | 771.00 | 790.00 | 789.65 | 197,900 |
| 2022-07-11 | 794.00 | 820.00 | 775.00 | 790.00 | 789.65 | 38,753 |
| 2022-07-08 | 814.00 | 830.00 | 769.00 | 787.00 | 786.66 | 274,341 |
| 2022-07-07 | 790.00 | 796.00 | 770.00 | 796.00 | 795.65 | 65,419 |
| 2022-07-06 | 786.00 | 800.00 | 737.00 | 790.00 | 789.65 | 115,971 |
| 2022-07-05 | 820.00 | 820.00 | 773.00 | 800.00 | 799.65 | 85,811 |
| 2022-07-04 | 827.00 | 874.00 | 794.00 | 809.00 | 808.65 | 103,415 |
| 2022-07-01 | 820.00 | 830.00 | 767.00 | 800.00 | 799.65 | 148,857 |
| 2022-06-30 | 825.00 | 825.00 | 790.00 | 790.00 | 789.65 | 97,821 |
| 2022-06-29 | 800.00 | 826.00 | 782.00 | 817.00 | 816.64 | 65,893 |
| 2022-06-28 | 841.00 | 841.00 | 785.00 | 800.00 | 799.65 | 169,547 |
| 2022-06-27 | 865.00 | 878.00 | 801.00 | 820.00 | 819.64 | 18,920 |
| 2022-06-24 | 826.00 | 840.00 | 784.00 | 838.00 | 837.63 | 323,211 |
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.