Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← AEL.JSE stock page

Allied Electronics Corporation Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,746.002,805.002,746.002,779.002,779.00206,999
2026-07-212,731.002,804.002,731.002,766.002,766.001,214,120
2026-07-202,750.002,751.002,712.002,743.002,743.00221,891
2026-07-172,802.002,802.002,770.002,781.002,781.0032,701
2026-07-162,808.002,819.002,760.002,790.002,790.00177,202
2026-07-152,918.002,918.002,743.002,789.002,789.00371,193
2026-07-142,830.002,875.002,800.002,829.002,829.00154,779
2026-07-132,850.002,870.002,850.002,850.002,850.0083,716
2026-07-102,892.002,892.002,810.002,856.002,856.00139,099
2026-07-092,808.002,926.002,765.002,833.002,833.00346,173
2026-07-082,847.002,847.002,749.002,828.002,828.00337,989
2026-07-072,854.002,854.002,815.002,837.002,837.0052,711
2026-07-062,840.002,860.002,800.002,830.002,830.00102,783
2026-07-032,745.002,869.002,745.002,840.002,840.00178,154
2026-07-022,746.002,746.002,670.002,715.002,715.001,035,079
2026-07-012,783.002,783.002,643.502,668.002,668.00221,932
2026-06-302,745.002,793.002,745.002,770.002,770.00785,649
2026-06-292,799.002,800.002,748.002,770.002,770.00232,552
2026-06-262,826.002,826.002,748.002,806.002,806.00259,886
2026-06-252,800.002,800.002,704.002,778.002,778.00722,239
2026-06-242,841.002,841.002,744.002,774.002,774.00152,093
2026-06-232,850.002,862.002,769.002,800.002,800.00330,924
2026-06-222,847.002,890.002,818.002,850.002,850.00447,534
2026-06-192,739.002,850.002,729.002,817.002,817.00738,799
2026-06-182,820.002,860.002,730.002,739.002,739.00129,744
2026-06-172,830.002,899.002,811.002,845.002,845.00184,835
2026-06-153,000.003,090.002,978.003,005.003,003.08739,745
2026-06-122,800.003,000.002,750.002,998.002,996.084,482,714
2026-06-112,805.002,819.002,701.002,720.002,718.26494,440
2026-06-102,870.002,870.002,811.002,811.002,809.20256,032
2026-06-092,850.002,850.002,788.002,830.002,830.00380,730
2026-06-082,801.002,864.002,794.002,800.002,800.00391,804
2026-06-052,761.002,850.002,761.002,791.002,791.00128,698
2026-06-042,868.002,868.002,790.002,820.002,820.00388,377
2026-06-032,850.002,897.002,760.002,798.002,798.0077,662
2026-06-022,941.002,941.002,821.002,841.002,841.0066,905
2026-06-012,972.002,993.002,850.002,880.002,880.00101,854
2026-05-293,000.003,000.002,941.002,972.002,972.00638,959
2026-05-282,800.003,022.002,796.003,000.003,000.00173,008
2026-05-272,930.002,999.002,625.002,827.002,827.00261,453
2026-05-262,695.002,905.002,695.002,905.002,905.00409,672
2026-05-252,420.002,756.002,401.002,695.002,695.00356,017
2026-05-222,307.002,400.002,307.002,360.002,360.00522,171
2026-05-212,307.002,350.002,307.002,307.002,307.00192,842
2026-05-202,278.002,390.002,278.002,307.002,307.00249,272
2026-05-192,276.002,331.002,239.002,310.002,310.00761,469
2026-05-182,172.002,309.002,150.002,285.002,285.00341,425
2026-05-152,177.002,177.002,114.002,150.002,150.00168,340
2026-05-142,160.002,183.002,110.002,160.002,160.00129,356
2026-05-132,180.002,202.002,063.002,123.002,123.00205,296
2026-05-122,182.002,219.002,160.002,180.002,180.0042,787
2026-05-112,228.002,249.002,181.002,205.002,205.00279,378
2026-05-082,240.002,268.002,205.002,205.002,205.0081,248
2026-05-072,266.002,325.002,234.002,234.002,234.00250,005
2026-05-062,225.002,371.002,221.002,225.002,225.00524,505
2026-05-052,155.002,229.002,151.002,200.002,200.00183,789
2026-05-042,250.002,250.002,141.002,199.002,199.00110,928
2026-04-302,200.002,250.002,155.002,250.002,250.00490,398
2026-04-292,100.002,200.002,080.002,199.002,199.00294,919
2026-04-282,171.002,199.002,107.002,107.002,107.0038,537
← NewerPage 2 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-310.1900 ZAC
2022-11-090.1600 ZAC
2022-06-010.2300 ZAC
2021-11-100.0700 ZAC
2021-06-020.1500 ZAC
2021-05-120.9600 ZAC
2020-11-110.1084 ZAC
2020-06-030.0854 ZAC
2019-11-130.0952 ZAC
2019-05-290.1445 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.