Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2,179.00 | 2,373.00 | 2,179.00 | 2,305.00 | 2,305.00 | 284,748 |
| 2025-05-13 | 2,195.00 | 2,220.00 | 2,126.00 | 2,211.00 | 2,211.00 | 81,140 |
| 2025-05-12 | 2,200.00 | 2,220.00 | 2,145.00 | 2,160.00 | 2,160.00 | 259,885 |
| 2025-05-09 | 2,104.00 | 2,220.00 | 2,104.00 | 2,184.00 | 2,184.00 | 65,108 |
| 2025-05-08 | 2,184.00 | 2,200.00 | 2,141.00 | 2,141.00 | 2,141.00 | 77,841 |
| 2025-05-07 | 2,026.00 | 2,184.00 | 2,026.00 | 2,183.00 | 2,183.00 | 210,750 |
| 2025-05-06 | 2,099.00 | 2,121.00 | 2,050.00 | 2,100.00 | 2,100.00 | 67,955 |
| 2025-05-05 | 2,078.00 | 2,099.00 | 1,995.00 | 2,068.00 | 2,068.00 | 118,340 |
| 2025-05-02 | 2,045.00 | 2,045.00 | 2,014.00 | 2,045.00 | 2,045.00 | 100,502 |
| 2025-04-30 | 1,950.00 | 2,058.00 | 1,949.00 | 2,035.00 | 2,035.00 | 1,261,785 |
| 2025-04-29 | 1,974.00 | 1,974.00 | 1,950.00 | 1,950.00 | 1,950.00 | 90,591 |
| 2025-04-25 | 1,932.00 | 1,963.00 | 1,860.00 | 1,963.00 | 1,963.00 | 103,356 |
| 2025-04-24 | 1,902.00 | 1,969.00 | 1,860.00 | 1,932.00 | 1,932.00 | 75,682 |
| 2025-04-23 | 1,957.00 | 1,995.00 | 1,900.00 | 1,995.00 | 1,995.00 | 33,492 |
| 2025-04-22 | 1,968.00 | 1,993.00 | 1,966.00 | 1,966.00 | 1,966.00 | 43,490 |
| 2025-04-17 | 1,970.00 | 1,991.00 | 1,970.00 | 1,988.00 | 1,988.00 | 22,656 |
| 2025-04-16 | 2,014.00 | 2,014.00 | 1,970.00 | 1,993.00 | 1,993.00 | 14,705 |
| 2025-04-15 | 1,994.00 | 2,016.00 | 1,927.00 | 1,967.00 | 1,967.00 | 241,211 |
| 2025-04-14 | 2,009.00 | 2,016.00 | 1,951.00 | 1,969.00 | 1,969.00 | 60,915 |
| 2025-04-11 | 1,910.00 | 2,001.00 | 1,851.00 | 2,001.00 | 2,001.00 | 66,872 |
| 2025-04-10 | 1,910.00 | 1,910.00 | 1,826.00 | 1,851.00 | 1,851.00 | 458,218 |
| 2025-04-09 | 1,824.00 | 1,904.00 | 1,808.00 | 1,870.00 | 1,870.00 | 117,912 |
| 2025-04-08 | 1,801.00 | 1,897.00 | 1,787.00 | 1,897.00 | 1,897.00 | 209,461 |
| 2025-04-07 | 1,830.00 | 1,870.00 | 1,650.00 | 1,844.00 | 1,844.00 | 200,910 |
| 2025-04-04 | 1,901.00 | 1,934.00 | 1,660.00 | 1,820.00 | 1,820.00 | 212,357 |
| 2025-04-03 | 2,027.00 | 2,027.00 | 1,886.00 | 1,901.00 | 1,901.00 | 266,817 |
| 2025-04-02 | 2,064.00 | 2,064.00 | 2,026.00 | 2,027.00 | 2,027.00 | 171,646 |
| 2025-04-01 | 2,040.00 | 2,073.00 | 2,035.00 | 2,048.00 | 2,048.00 | 190,167 |
| 2025-03-31 | 2,070.00 | 2,088.00 | 2,038.00 | 2,074.00 | 2,074.00 | 824,180 |
| 2025-03-28 | 2,100.00 | 2,100.00 | 2,011.00 | 2,050.00 | 2,050.00 | 33,350 |
| 2025-03-27 | 2,035.00 | 2,098.00 | 1,985.00 | 2,053.00 | 2,053.00 | 120,588 |
| 2025-03-26 | 1,995.00 | 2,035.00 | 1,971.00 | 1,985.00 | 1,985.00 | 171,809 |
| 2025-03-25 | 1,960.00 | 2,021.00 | 1,940.00 | 2,021.00 | 2,021.00 | 151,203 |
| 2025-03-24 | 1,960.00 | 1,999.00 | 1,950.00 | 1,963.00 | 1,963.00 | 90,168 |
| 2025-03-20 | 1,885.00 | 2,000.00 | 1,880.00 | 1,984.00 | 1,984.00 | 100,056 |
| 2025-03-19 | 1,941.00 | 1,979.00 | 1,891.00 | 1,903.00 | 1,903.00 | 201,339 |
| 2025-03-18 | 1,961.00 | 1,982.00 | 1,936.00 | 1,960.00 | 1,960.00 | 162,357 |
| 2025-03-17 | 1,989.00 | 1,990.00 | 1,920.00 | 1,977.00 | 1,977.00 | 356,693 |
| 2025-03-14 | 1,954.00 | 1,994.00 | 1,903.00 | 1,950.00 | 1,950.00 | 2,764,558 |
| 2025-03-13 | 1,952.00 | 1,981.00 | 1,940.00 | 1,975.00 | 1,975.00 | 1,434,714 |
| 2025-03-12 | 1,970.00 | 2,017.00 | 1,952.00 | 1,986.00 | 1,986.00 | 17,205 |
| 2025-03-11 | 1,954.00 | 2,013.00 | 1,949.00 | 1,989.00 | 1,989.00 | 181,443 |
| 2025-03-10 | 1,999.00 | 1,999.00 | 1,942.00 | 1,953.00 | 1,953.00 | 78,914 |
| 2025-03-07 | 2,000.00 | 2,000.00 | 1,945.00 | 1,981.00 | 1,981.00 | 81,785 |
| 2025-03-06 | 2,010.00 | 2,020.00 | 1,850.00 | 2,000.00 | 2,000.00 | 135,964 |
| 2025-03-05 | 2,049.00 | 2,049.00 | 2,000.00 | 2,000.00 | 2,000.00 | 113,371 |
| 2025-03-04 | 2,059.00 | 2,059.00 | 2,017.00 | 2,030.00 | 2,030.00 | 72,754 |
| 2025-03-03 | 2,050.00 | 2,060.00 | 2,000.00 | 2,037.00 | 2,037.00 | 85,191 |
| 2025-02-28 | 2,018.00 | 2,056.00 | 2,018.00 | 2,056.00 | 2,056.00 | 56,351 |
| 2025-02-27 | 2,050.00 | 2,089.00 | 2,002.00 | 2,012.00 | 2,012.00 | 88,683 |
| 2025-02-26 | 2,120.00 | 2,120.00 | 2,051.00 | 2,081.00 | 2,081.00 | 380,125 |
| 2025-02-25 | 2,087.00 | 2,116.00 | 1,956.00 | 2,116.00 | 2,116.00 | 166,488 |
| 2025-02-24 | 2,160.00 | 2,184.00 | 2,080.00 | 2,087.00 | 2,087.00 | 246,691 |
| 2025-02-21 | 2,095.00 | 2,157.00 | 2,095.00 | 2,150.00 | 2,150.00 | 38,162 |
| 2025-02-20 | 2,150.00 | 2,150.00 | 2,095.00 | 2,120.00 | 2,120.00 | 123,480 |
| 2025-02-19 | 2,139.00 | 2,139.00 | 2,082.00 | 2,128.00 | 2,128.00 | 37,454 |
| 2025-02-18 | 2,082.00 | 2,131.00 | 2,082.00 | 2,129.00 | 2,129.00 | 26,052 |
| 2025-02-17 | 2,120.00 | 2,132.00 | 2,062.00 | 2,132.00 | 2,132.00 | 363,409 |
| 2025-02-14 | 2,149.00 | 2,149.00 | 2,106.00 | 2,120.00 | 2,120.00 | 77,828 |
| 2025-02-13 | 2,134.00 | 2,149.00 | 2,091.00 | 2,149.00 | 2,149.00 | 180,887 |
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.