Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 885.00 | 915.00 | 885.00 | 900.00 | 899.38 | 277,284 |
| 2021-12-28 | 893.00 | 893.00 | 875.00 | 879.00 | 878.40 | 159,178 |
| 2021-12-24 | 879.00 | 900.00 | 879.00 | 890.00 | 889.39 | 6,423 |
| 2021-12-23 | 895.00 | 897.00 | 877.00 | 877.00 | 876.40 | 165,340 |
| 2021-12-22 | 900.00 | 900.00 | 897.00 | 897.00 | 896.38 | 189,304 |
| 2021-12-21 | 886.00 | 900.00 | 885.00 | 897.00 | 896.38 | 391,536 |
| 2021-12-20 | 880.00 | 924.00 | 866.00 | 866.00 | 865.40 | 559,910 |
| 2021-12-17 | 890.00 | 890.00 | 870.00 | 870.00 | 869.40 | 505,954 |
| 2021-12-15 | 918.00 | 918.00 | 882.00 | 882.00 | 881.39 | 349,293 |
| 2021-12-14 | 935.00 | 935.00 | 913.00 | 920.00 | 919.37 | 99,704 |
| 2021-12-13 | 925.00 | 941.00 | 925.00 | 931.00 | 930.36 | 75,642 |
| 2021-12-10 | 927.00 | 950.00 | 851.00 | 940.00 | 939.35 | 341,403 |
| 2021-12-09 | 988.00 | 988.00 | 925.00 | 926.00 | 925.36 | 370,616 |
| 2021-12-08 | 985.00 | 991.00 | 979.00 | 985.00 | 984.32 | 225,488 |
| 2021-12-07 | 931.00 | 986.00 | 920.00 | 965.00 | 964.34 | 319,501 |
| 2021-12-06 | 930.00 | 937.00 | 922.00 | 933.00 | 932.36 | 116,802 |
| 2021-12-03 | 949.00 | 951.00 | 935.00 | 937.00 | 936.36 | 493,484 |
| 2021-12-02 | 950.00 | 964.00 | 940.00 | 947.00 | 946.35 | 32,086 |
| 2021-12-01 | 956.00 | 1,007.00 | 927.00 | 950.00 | 949.35 | 155,656 |
| 2021-11-30 | 955.00 | 978.00 | 918.00 | 955.00 | 954.34 | 141,086 |
| 2021-11-29 | 1,009.00 | 1,009.00 | 941.00 | 950.00 | 949.35 | 1,564,758 |
| 2021-11-26 | 1,039.00 | 1,039.00 | 971.00 | 1,019.00 | 1,018.30 | 134,410 |
| 2021-11-25 | 1,024.00 | 1,030.00 | 980.00 | 1,007.00 | 1,006.31 | 345,979 |
| 2021-11-24 | 1,018.00 | 1,033.00 | 1,015.00 | 1,021.00 | 1,020.30 | 86,103 |
| 2021-11-23 | 1,012.00 | 1,028.00 | 1,012.00 | 1,025.00 | 1,024.29 | 576,999 |
| 2021-11-22 | 1,010.00 | 1,021.00 | 1,010.00 | 1,015.00 | 1,014.30 | 59,776 |
| 2021-11-19 | 1,015.00 | 1,039.00 | 1,008.00 | 1,029.00 | 1,028.29 | 46,937 |
| 2021-11-18 | 989.00 | 1,039.00 | 987.00 | 1,015.00 | 1,014.30 | 180,163 |
| 2021-11-17 | 1,010.00 | 1,013.00 | 987.00 | 987.00 | 986.32 | 276,012 |
| 2021-11-16 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,009.30 | 225,252 |
| 2021-11-15 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,019.30 | 81,819 |
| 2021-11-12 | 1,035.00 | 1,036.00 | 1,019.00 | 1,021.00 | 1,020.30 | 159,287 |
| 2021-11-11 | 1,068.00 | 1,068.00 | 1,030.00 | 1,032.00 | 1,031.29 | 140,934 |
| 2021-11-10 | 1,041.00 | 1,075.00 | 1,010.00 | 1,075.00 | 1,074.26 | 143,255 |
| 2021-11-09 | 1,074.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,054.20 | 47,012 |
| 2021-11-08 | 1,057.00 | 1,076.00 | 1,000.00 | 1,064.00 | 1,063.20 | 43,705 |
| 2021-11-05 | 1,050.00 | 1,074.00 | 1,020.00 | 1,074.00 | 1,073.19 | 450,865 |
| 2021-11-04 | 1,065.00 | 1,089.00 | 1,050.00 | 1,050.00 | 1,049.21 | 29,915 |
| 2021-11-03 | 1,067.00 | 1,094.00 | 1,060.00 | 1,065.00 | 1,064.20 | 253,827 |
| 2021-11-02 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,064.20 | 547,458 |
| 2021-10-29 | 1,080.00 | 1,100.00 | 1,080.00 | 1,096.00 | 1,095.17 | 182,274 |
| 2021-10-28 | 1,075.00 | 1,100.00 | 1,075.00 | 1,078.00 | 1,077.19 | 45,377 |
| 2021-10-27 | 1,085.00 | 1,107.00 | 1,085.00 | 1,090.00 | 1,089.18 | 119,300 |
| 2021-10-26 | 1,105.00 | 1,105.00 | 1,065.00 | 1,080.00 | 1,079.19 | 443,045 |
| 2021-10-25 | 1,112.00 | 1,112.00 | 1,065.00 | 1,070.00 | 1,069.19 | 200,937 |
| 2021-10-22 | 1,068.00 | 1,130.00 | 1,068.00 | 1,102.00 | 1,101.17 | 105,112 |
| 2021-10-21 | 1,060.00 | 1,114.00 | 1,060.00 | 1,067.00 | 1,066.20 | 888,624 |
| 2021-10-20 | 1,098.00 | 1,098.00 | 1,065.00 | 1,078.00 | 1,077.19 | 67,506 |
| 2021-10-19 | 1,072.00 | 1,149.00 | 1,065.00 | 1,065.00 | 1,064.20 | 500,702 |
← NewerPage 21 of 21 · 1,249 trading days
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.