Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,833.00 | 1,836.00 | 1,817.00 | 1,825.00 | 1,825.00 | 375,157 |
| 2025-10-29 | 1,815.00 | 1,850.00 | 1,803.00 | 1,825.00 | 1,825.00 | 385,514 |
| 2025-10-28 | 1,814.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,815.00 | 390,709 |
| 2025-10-27 | 1,806.00 | 1,830.00 | 1,806.00 | 1,819.00 | 1,819.00 | 1,729,545 |
| 2025-10-24 | 1,849.00 | 1,849.00 | 1,813.00 | 1,819.00 | 1,819.00 | 75,627 |
| 2025-10-23 | 1,825.00 | 1,831.00 | 1,801.00 | 1,822.00 | 1,822.00 | 209,063 |
| 2025-10-22 | 1,880.00 | 1,880.00 | 1,812.00 | 1,815.00 | 1,815.00 | 164,586 |
| 2025-10-21 | 1,889.00 | 1,889.00 | 1,841.00 | 1,847.00 | 1,847.00 | 157,698 |
| 2025-10-20 | 1,899.00 | 1,899.00 | 1,839.00 | 1,863.00 | 1,863.00 | 465,761 |
| 2025-10-17 | 1,850.00 | 1,854.00 | 1,829.00 | 1,835.00 | 1,835.00 | 83,201 |
| 2025-10-16 | 1,870.00 | 1,901.00 | 1,834.00 | 1,840.00 | 1,840.00 | 271,134 |
| 2025-10-15 | 1,930.00 | 1,930.00 | 1,840.00 | 1,870.00 | 1,870.00 | 364,523 |
| 2025-10-14 | 1,891.00 | 1,934.00 | 1,864.00 | 1,905.00 | 1,905.00 | 355,760 |
| 2025-10-13 | 1,895.00 | 1,921.00 | 1,895.00 | 1,910.00 | 1,910.00 | 51,441 |
| 2025-10-10 | 1,904.00 | 1,952.00 | 1,896.00 | 1,903.00 | 1,903.00 | 90,750 |
| 2025-10-09 | 1,907.00 | 1,953.00 | 1,881.00 | 1,912.00 | 1,912.00 | 58,615 |
| 2025-10-08 | 1,900.00 | 1,928.00 | 1,883.00 | 1,906.00 | 1,906.00 | 99,142 |
| 2025-10-07 | 1,883.00 | 2,004.00 | 1,882.00 | 1,922.00 | 1,922.00 | 867,054 |
| 2025-10-06 | 1,879.00 | 1,953.00 | 1,835.00 | 1,906.00 | 1,906.00 | 244,037 |
| 2025-10-03 | 1,863.00 | 1,889.00 | 1,809.00 | 1,878.00 | 1,878.00 | 119,604 |
| 2025-10-02 | 1,884.00 | 1,884.00 | 1,853.00 | 1,854.00 | 1,854.00 | 66,693 |
| 2025-10-01 | 1,832.00 | 1,880.00 | 1,825.00 | 1,857.00 | 1,857.00 | 157,274 |
| 2025-09-30 | 1,815.00 | 1,839.00 | 1,812.00 | 1,825.00 | 1,825.00 | 1,429,887 |
| 2025-09-29 | 1,840.00 | 1,881.00 | 1,781.00 | 1,835.00 | 1,835.00 | 113,234 |
| 2025-09-26 | 1,841.00 | 1,857.00 | 1,814.00 | 1,840.00 | 1,840.00 | 96,961 |
| 2025-09-25 | 1,867.00 | 1,867.00 | 1,828.00 | 1,835.00 | 1,835.00 | 149,486 |
| 2025-09-23 | 1,850.00 | 1,870.00 | 1,828.00 | 1,866.00 | 1,866.00 | 83,502 |
| 2025-09-22 | 1,813.00 | 1,869.00 | 1,813.00 | 1,850.00 | 1,850.00 | 191,334 |
| 2025-09-19 | 1,824.00 | 1,838.00 | 1,780.00 | 1,838.00 | 1,838.00 | 352,831 |
| 2025-09-18 | 1,816.00 | 1,824.00 | 1,773.00 | 1,807.00 | 1,807.00 | 299,111 |
| 2025-09-17 | 1,846.00 | 1,846.00 | 1,773.00 | 1,806.00 | 1,806.00 | 241,226 |
| 2025-09-16 | 1,809.00 | 1,815.00 | 1,755.00 | 1,773.00 | 1,773.00 | 478,945 |
| 2025-09-15 | 1,842.00 | 1,842.00 | 1,770.00 | 1,794.00 | 1,794.00 | 638,131 |
| 2025-09-12 | 1,776.00 | 1,802.00 | 1,750.00 | 1,799.00 | 1,799.00 | 555,463 |
| 2025-09-11 | 1,855.00 | 1,855.00 | 1,776.00 | 1,776.00 | 1,776.00 | 643,555 |
| 2025-09-10 | 1,902.00 | 1,902.00 | 1,845.00 | 1,850.00 | 1,850.00 | 510,108 |
| 2025-09-09 | 1,856.00 | 1,885.00 | 1,856.00 | 1,856.00 | 1,856.00 | 41,549 |
| 2025-09-08 | 1,841.00 | 1,878.00 | 1,841.00 | 1,856.00 | 1,856.00 | 244,177 |
| 2025-09-05 | 1,857.00 | 1,873.00 | 1,843.00 | 1,845.00 | 1,845.00 | 205,330 |
| 2025-09-04 | 1,856.00 | 1,900.00 | 1,855.00 | 1,857.00 | 1,857.00 | 241,900 |
| 2025-09-03 | 1,923.00 | 1,923.00 | 1,857.00 | 1,898.00 | 1,898.00 | 650,202 |
| 2025-09-02 | 1,922.00 | 1,922.00 | 1,855.00 | 1,908.00 | 1,908.00 | 297,700 |
| 2025-09-01 | 1,899.00 | 1,906.00 | 1,843.00 | 1,871.00 | 1,871.00 | 452,308 |
| 2025-08-29 | 1,893.00 | 1,893.00 | 1,811.00 | 1,883.00 | 1,883.00 | 1,326,248 |
| 2025-08-28 | 2,051.00 | 2,074.00 | 1,861.00 | 1,861.00 | 1,861.00 | 593,686 |
| 2025-08-27 | 2,108.00 | 2,117.00 | 2,057.00 | 2,070.00 | 2,070.00 | 76,761 |
| 2025-08-26 | 2,115.00 | 2,115.00 | 2,086.00 | 2,087.00 | 2,087.00 | 43,004 |
| 2025-08-25 | 2,112.00 | 2,139.00 | 2,080.00 | 2,107.00 | 2,107.00 | 62,766 |
| 2025-08-22 | 2,127.00 | 2,139.00 | 2,100.00 | 2,101.00 | 2,101.00 | 84,976 |
| 2025-08-21 | 2,115.00 | 2,125.00 | 2,095.00 | 2,104.00 | 2,104.00 | 86,641 |
| 2025-08-20 | 2,123.00 | 2,134.00 | 2,098.00 | 2,098.00 | 2,098.00 | 130,374 |
| 2025-08-19 | 2,108.00 | 2,125.00 | 2,095.00 | 2,119.00 | 2,119.00 | 347,916 |
| 2025-08-18 | 2,089.00 | 2,111.00 | 2,059.00 | 2,092.00 | 2,092.00 | 159,162 |
| 2025-08-15 | 2,072.00 | 2,072.00 | 2,045.00 | 2,068.00 | 2,068.00 | 106,846 |
| 2025-08-14 | 2,062.00 | 2,100.00 | 2,051.00 | 2,058.00 | 2,058.00 | 117,460 |
| 2025-08-13 | 2,024.00 | 2,079.00 | 2,009.00 | 2,056.00 | 2,056.00 | 173,592 |
| 2025-08-12 | 1,992.00 | 2,027.00 | 1,981.00 | 2,020.00 | 2,020.00 | 132,564 |
| 2025-08-11 | 2,027.00 | 2,027.00 | 1,969.00 | 1,980.00 | 1,980.00 | 267,793 |
| 2025-08-08 | 2,007.00 | 2,016.00 | 1,971.00 | 2,000.00 | 2,000.00 | 350,947 |
| 2025-08-07 | 2,050.00 | 2,069.00 | 1,966.00 | 1,977.00 | 1,977.00 | 445,017 |
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.