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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AEL.JSE stock page

Allied Electronics Corporation Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-242,165.002,208.002,120.002,163.002,163.00255,928
2026-04-232,183.002,200.002,126.002,190.002,190.0051,101
2026-04-222,217.002,217.002,164.002,190.002,190.0046,253
2026-04-212,229.002,230.002,135.002,200.002,200.0027,446
2026-04-202,180.002,230.002,127.002,200.002,200.00236,317
2026-04-172,214.002,230.002,157.002,182.002,182.00122,965
2026-04-162,211.002,256.002,176.002,198.002,198.00367,475
2026-04-152,220.002,220.002,166.002,190.002,190.00574,566
2026-04-142,140.002,220.002,120.002,199.002,199.00183,034
2026-04-132,152.002,152.002,063.002,109.002,109.00250,405
2026-04-102,146.002,159.002,108.002,152.002,152.00939,614
2026-04-092,031.002,151.002,031.002,120.002,120.0067,774
2026-04-082,043.002,134.002,025.002,115.002,115.00584,015
2026-04-072,000.002,010.001,966.002,000.002,000.00115,514
2026-04-022,010.002,010.001,968.002,005.002,005.0035,351
2026-04-012,010.002,015.001,988.001,999.001,999.00216,572
2026-03-311,999.002,000.001,980.001,988.001,988.00193,196
2026-03-301,988.002,011.001,978.001,998.001,998.00901,148
2026-03-271,988.002,031.001,961.001,988.001,988.00422,373
2026-03-262,009.002,020.001,978.002,003.002,003.00154,878
2026-03-252,028.002,039.001,979.002,000.002,000.0059,773
2026-03-242,030.002,030.001,977.002,006.002,006.0024,346
2026-03-232,038.002,043.001,961.002,016.002,016.00141,270
2026-03-202,054.002,081.002,021.002,049.002,049.00268,604
2026-03-192,050.002,080.002,012.002,029.002,029.00131,480
2026-03-182,084.002,141.002,042.002,050.002,050.00359,075
2026-03-172,020.002,121.002,020.002,065.002,065.001,041,306
2026-03-162,041.002,079.002,041.002,050.002,050.00316,533
2026-03-132,089.002,089.002,018.002,050.002,050.001,151,281
2026-03-122,030.002,100.002,008.002,050.002,050.00153,607
2026-03-112,141.002,141.002,050.002,050.002,050.00237,120
2026-03-102,103.002,139.002,085.002,130.002,130.00163,902
2026-03-092,102.002,103.002,008.002,065.002,065.00147,727
2026-03-062,149.002,149.002,102.002,102.002,102.0054,268
2026-03-052,158.002,173.002,114.002,135.002,135.00116,021
2026-03-042,116.002,178.002,116.002,116.002,116.00538,246
2026-03-032,136.002,199.002,120.002,142.002,142.00134,116
2026-03-022,153.002,180.002,152.002,165.002,165.00110,525
2026-02-272,166.002,204.002,150.002,180.002,180.001,500,354
2026-02-262,154.002,185.002,132.002,157.002,157.00854,475
2026-02-252,132.002,175.002,132.002,150.002,150.00295,199
2026-02-242,160.002,170.002,096.002,132.002,132.00436,180
2026-02-232,159.002,160.002,100.002,120.002,120.00161,338
2026-02-202,104.002,130.002,100.002,112.002,112.0034,628
2026-02-192,082.002,126.002,082.002,104.002,104.00200,649
2026-02-182,100.002,149.002,100.002,118.002,118.00158,803
2026-02-172,082.002,146.002,082.002,146.002,146.00107,969
2026-02-162,151.002,151.002,081.002,101.002,101.0080,490
2026-02-132,149.002,149.002,080.002,102.002,102.00117,223
2026-02-122,055.002,200.002,055.002,100.002,100.00494,828
2026-02-111,939.001,940.001,911.001,940.001,940.0026,754
2026-02-101,940.001,945.001,916.001,940.001,940.00347,725
2026-02-091,931.001,969.001,900.001,939.001,939.00135,201
2026-02-061,949.001,949.001,901.001,931.001,931.00166,430
2026-02-051,901.001,951.001,875.001,909.001,909.0082,620
2026-02-041,950.001,954.001,920.001,927.001,927.00137,678
2026-02-031,892.001,964.001,892.001,940.001,940.00820,885
2026-02-021,874.001,940.001,840.001,914.001,914.00130,765
2026-01-301,926.001,946.001,904.001,937.001,937.001,970,250
2026-01-291,946.001,973.001,937.001,946.001,946.0043,778
← NewerPage 3 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.