Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 800.00 | 838.00 | 800.00 | 800.00 | 799.65 | 48,426 |
| 2022-06-22 | 852.00 | 852.00 | 786.00 | 800.00 | 799.65 | 22,588 |
| 2022-06-21 | 850.00 | 855.00 | 807.00 | 830.00 | 829.64 | 31,125 |
| 2022-06-20 | 800.00 | 855.00 | 800.00 | 825.00 | 824.64 | 79,815 |
| 2022-06-17 | 810.00 | 825.00 | 779.00 | 779.00 | 778.66 | 131,015 |
| 2022-06-15 | 828.00 | 858.00 | 797.00 | 797.00 | 796.65 | 83,828 |
| 2022-06-14 | 853.00 | 855.00 | 806.00 | 806.00 | 805.65 | 283,608 |
| 2022-06-13 | 899.00 | 899.00 | 820.00 | 820.00 | 819.64 | 80,310 |
| 2022-06-10 | 949.00 | 949.00 | 861.00 | 875.00 | 874.62 | 49,366 |
| 2022-06-09 | 889.00 | 940.00 | 875.00 | 920.00 | 919.60 | 128,166 |
| 2022-06-08 | 840.00 | 894.00 | 820.00 | 883.00 | 882.61 | 178,373 |
| 2022-06-07 | 879.00 | 879.00 | 835.00 | 840.00 | 839.63 | 901,879 |
| 2022-06-06 | 885.00 | 894.00 | 850.00 | 857.00 | 856.63 | 28,759 |
| 2022-06-03 | 900.00 | 900.00 | 886.00 | 895.00 | 894.61 | 152,565 |
| 2022-06-02 | 889.00 | 902.00 | 850.00 | 900.00 | 899.61 | 115,087 |
| 2022-06-01 | 914.00 | 921.00 | 850.00 | 858.00 | 857.62 | 1,111,687 |
| 2022-05-31 | 902.00 | 945.00 | 902.00 | 916.00 | 915.37 | 78,032 |
| 2022-05-30 | 897.00 | 951.00 | 883.00 | 903.00 | 902.38 | 774,948 |
| 2022-05-27 | 886.00 | 925.00 | 886.00 | 893.00 | 892.39 | 20,180 |
| 2022-05-26 | 914.00 | 935.00 | 859.00 | 872.00 | 871.40 | 278,152 |
| 2022-05-25 | 984.00 | 984.00 | 898.00 | 898.00 | 897.38 | 226,268 |
| 2022-05-24 | 970.00 | 983.00 | 951.00 | 965.00 | 964.34 | 370,904 |
| 2022-05-23 | 967.00 | 973.00 | 940.00 | 970.00 | 969.33 | 1,244,853 |
| 2022-05-20 | 940.00 | 970.00 | 935.00 | 962.00 | 961.34 | 605,343 |
| 2022-05-19 | 901.00 | 974.00 | 901.00 | 964.00 | 963.34 | 666,332 |
| 2022-05-18 | 935.00 | 948.00 | 934.00 | 938.00 | 937.35 | 355,507 |
| 2022-05-17 | 904.00 | 940.00 | 904.00 | 925.00 | 924.36 | 729,788 |
| 2022-05-16 | 850.00 | 904.00 | 820.00 | 904.00 | 903.38 | 640,415 |
| 2022-05-13 | 826.00 | 865.00 | 826.00 | 850.00 | 849.42 | 175,512 |
| 2022-05-12 | 830.00 | 832.00 | 800.00 | 830.00 | 829.43 | 525,583 |
| 2022-05-11 | 805.00 | 843.00 | 805.00 | 835.00 | 834.43 | 219,781 |
| 2022-05-10 | 843.00 | 850.00 | 805.00 | 821.00 | 820.44 | 390,444 |
| 2022-05-09 | 850.00 | 876.00 | 802.00 | 830.00 | 829.43 | 876,754 |
| 2022-05-06 | 876.00 | 876.00 | 800.00 | 840.00 | 839.42 | 2,097,671 |
| 2022-05-05 | 912.00 | 919.00 | 827.00 | 870.00 | 869.40 | 916,993 |
| 2022-05-04 | 920.00 | 923.00 | 895.00 | 914.00 | 913.37 | 1,491,510 |
| 2022-05-03 | 868.00 | 920.00 | 849.00 | 902.00 | 901.38 | 425,415 |
| 2022-04-29 | 840.00 | 882.00 | 840.00 | 867.00 | 866.40 | 224,163 |
| 2022-04-28 | 800.00 | 840.00 | 800.00 | 837.00 | 836.42 | 199,171 |
| 2022-04-26 | 808.00 | 822.00 | 805.00 | 813.00 | 812.44 | 50,862 |
| 2022-04-25 | 780.00 | 824.00 | 774.00 | 802.00 | 801.45 | 444,746 |
| 2022-04-22 | 786.00 | 829.00 | 786.00 | 787.00 | 786.46 | 191,084 |
| 2022-04-21 | 825.00 | 825.00 | 784.00 | 795.00 | 794.45 | 251,048 |
| 2022-04-20 | 800.00 | 844.00 | 800.00 | 827.00 | 826.43 | 241,568 |
| 2022-04-19 | 790.00 | 800.00 | 780.00 | 790.00 | 789.46 | 1,322,567 |
| 2022-04-14 | 807.00 | 807.00 | 771.00 | 789.00 | 788.46 | 158,392 |
| 2022-04-13 | 790.00 | 793.00 | 780.00 | 780.00 | 779.46 | 367,869 |
| 2022-04-12 | 781.00 | 800.00 | 767.00 | 795.00 | 794.45 | 212,992 |
| 2022-04-11 | 794.00 | 823.00 | 781.00 | 786.00 | 785.46 | 162,390 |
| 2022-04-08 | 776.00 | 821.00 | 776.00 | 815.00 | 814.44 | 277,453 |
| 2022-04-07 | 782.00 | 790.00 | 767.00 | 785.00 | 784.46 | 665,961 |
| 2022-04-06 | 755.00 | 802.00 | 711.00 | 795.00 | 794.45 | 2,849,936 |
| 2022-04-05 | 765.00 | 791.00 | 736.00 | 756.00 | 755.48 | 564,358 |
| 2022-04-04 | 837.00 | 841.00 | 786.00 | 791.00 | 790.46 | 101,126 |
| 2022-04-01 | 845.00 | 884.00 | 830.00 | 830.00 | 829.43 | 444,809 |
| 2022-03-31 | 829.00 | 846.00 | 824.00 | 840.00 | 839.42 | 744,003 |
| 2022-03-30 | 828.00 | 856.00 | 826.00 | 832.00 | 831.43 | 329,866 |
| 2022-03-29 | 820.00 | 858.00 | 820.00 | 850.00 | 849.42 | 1,578,682 |
| 2022-03-28 | 834.00 | 834.00 | 812.00 | 815.00 | 814.44 | 87,275 |
| 2022-03-25 | 802.00 | 822.00 | 787.00 | 820.00 | 819.44 | 278,629 |
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.