Pro 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
2025-08-062,066.002,083.002,020.002,030.002,030.00277,973
2025-08-052,144.002,149.002,068.002,068.002,068.00345,595
2025-08-042,117.002,152.002,099.002,148.002,148.00250,279
2025-08-012,105.002,121.002,079.002,102.002,102.00120,707
2025-07-312,113.002,137.002,093.002,105.002,105.00412,149
2025-07-302,091.002,123.002,090.002,102.002,102.00422,759
2025-07-292,092.002,123.002,061.002,104.002,104.0088,732
2025-07-282,097.002,131.002,078.002,078.002,078.00235,548
2025-07-252,120.002,153.002,097.002,098.002,098.00221,695
2025-07-242,132.002,155.002,119.002,149.002,149.0071,518
2025-07-232,134.002,139.002,090.002,125.002,125.00214,504
2025-07-222,110.002,148.002,110.002,116.002,116.00158,533
2025-07-212,102.002,134.002,101.002,126.002,126.0094,277
2025-07-182,130.002,149.002,100.002,106.002,106.0080,209
2025-07-172,100.002,130.002,090.002,130.002,130.0076,981
2025-07-162,105.002,105.002,069.002,097.002,097.0095,317
2025-07-152,119.002,149.002,055.002,069.002,069.00390,729
2025-07-142,140.002,140.002,052.002,112.002,112.00460,422
2025-07-112,198.002,198.002,059.002,132.002,132.00541,121
2025-07-102,231.002,237.002,153.002,182.002,182.00262,029
2025-07-092,248.002,298.002,215.002,215.002,215.00140,245
2025-07-082,217.002,299.002,216.002,272.002,272.00400,444
2025-07-072,159.002,225.002,139.002,208.002,208.00268,288
2025-07-042,179.002,203.002,135.002,150.002,150.00495,515
2025-07-032,160.002,214.002,122.002,170.002,170.00630,704
2025-07-022,236.002,236.002,126.002,150.002,150.00495,994
2025-07-012,226.002,247.002,196.002,207.002,207.00210,861
2025-06-302,150.002,209.002,130.002,209.002,209.00481,862
2025-06-272,135.002,168.002,106.002,118.002,118.0045,259
2025-06-262,132.002,178.002,087.002,102.002,102.00236,069
2025-06-252,142.002,159.002,083.002,092.002,092.00222,286
2025-06-242,080.002,140.002,050.002,119.002,119.00298,427
2025-06-232,000.002,063.001,988.002,031.002,031.00231,402
2025-06-202,031.002,048.001,981.002,000.002,000.00609,965
2025-06-192,001.002,004.001,945.001,946.001,946.00451,529
2025-06-182,039.002,045.001,962.001,991.001,991.00350,483
2025-06-172,099.002,177.001,980.002,012.002,012.00771,190
2025-06-132,201.002,261.002,069.002,091.002,091.00558,793
2025-06-122,250.002,309.002,181.002,240.002,240.00492,867
2025-06-112,280.002,301.002,240.002,245.002,245.00534,050
2025-06-102,281.002,350.002,281.002,310.002,309.50229,506
2025-06-092,280.002,327.002,161.002,315.002,314.50342,859
2025-06-062,325.002,345.002,280.002,280.002,279.51125,466
2025-06-052,355.002,360.002,313.002,313.002,312.50364,007
2025-06-042,358.002,390.002,341.002,341.002,341.00951,345
2025-06-032,332.002,361.002,331.002,341.002,341.001,047,161
2025-06-022,326.002,362.002,326.002,350.002,350.00238,807
2025-05-302,350.002,393.002,340.002,358.002,358.00179,162
2025-05-292,397.002,401.002,362.002,362.002,362.00278,682
2025-05-282,399.002,400.002,326.002,355.002,355.00237,178
2025-05-272,327.002,406.002,327.002,350.002,350.00944,636
2025-05-262,418.002,450.002,341.002,350.002,350.00408,707
2025-05-232,306.002,398.002,306.002,349.002,349.00202,460
2025-05-222,329.002,350.002,310.002,333.002,333.0030,985
2025-05-212,347.002,469.002,303.002,303.002,303.00136,125
2025-05-202,326.002,400.002,321.002,400.002,400.0047,414
2025-05-192,334.002,390.002,223.002,388.002,388.00291,038
2025-05-162,320.002,350.002,271.002,300.002,300.00207,346
2025-05-152,318.002,350.002,280.002,300.002,300.0056,200
2025-05-142,179.002,373.002,179.002,305.002,305.00284,748
← NewerPage 6 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.