Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AEL.JSE stock page

Allied Electronics Corporation Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-122,089.002,118.002,082.002,110.002,110.0092,177
2025-02-112,110.002,122.002,082.002,094.002,094.0022,579
2025-02-102,100.002,133.002,083.002,133.002,133.0029,728
2025-02-072,086.002,147.002,080.002,085.002,085.00292,836
2025-02-062,085.002,132.002,070.002,086.002,086.00283,075
2025-02-052,092.002,159.002,084.002,085.002,085.0075,826
2025-02-042,092.002,159.002,085.002,115.002,115.0075,435
2025-02-032,159.002,159.002,061.002,092.002,092.00131,322
2025-01-312,170.002,170.002,130.002,142.002,142.001,316,116
2025-01-302,147.002,179.002,136.002,177.002,177.0041,715
2025-01-292,157.002,204.002,101.002,179.002,179.00887,735
2025-01-282,150.002,204.002,150.002,166.002,166.00127,628
2025-01-272,140.002,180.002,100.002,151.002,151.0041,333
2025-01-242,185.002,199.002,142.002,171.002,171.00120,234
2025-01-232,259.002,259.002,171.002,187.002,187.0040,190
2025-01-222,171.002,259.002,162.002,202.002,202.00245,778
2025-01-212,172.002,249.002,172.002,209.002,209.0073,768
2025-01-202,180.002,200.002,161.002,171.002,171.00253,787
2025-01-172,240.002,253.002,160.002,187.002,187.00170,349
2025-01-162,250.002,362.002,243.002,243.002,243.0077,271
2025-01-152,338.002,498.002,250.002,250.002,250.00136,019
2025-01-142,374.002,439.002,300.002,346.002,346.00101,039
2025-01-132,441.002,499.002,355.002,374.002,374.0087,459
2025-01-102,359.002,500.002,350.002,439.002,439.00276,328
2025-01-092,300.002,367.002,300.002,350.002,350.00199,159
2025-01-082,290.002,339.002,250.002,300.002,300.00473,821
2025-01-072,350.002,450.002,180.002,250.002,250.00541,322
2025-01-062,271.002,307.002,251.002,307.002,307.00322,394
2025-01-032,222.002,350.002,171.002,270.002,270.001,872,414
2025-01-022,163.002,249.002,100.002,222.002,222.0074,025
2024-12-312,093.002,159.002,060.002,125.002,125.0028,045
2024-12-302,081.002,180.002,079.002,088.002,088.0011,542
2024-12-272,101.002,200.002,080.002,080.002,080.0025,939
2024-12-242,163.002,340.002,121.002,131.002,131.0055,404
2024-12-232,140.002,160.002,120.002,158.002,158.0065,605
2024-12-202,125.002,135.002,101.002,130.002,130.001,165,239
2024-12-192,139.002,139.002,096.002,125.002,125.00994,489
2024-12-182,140.002,140.002,096.002,112.002,112.00232,676
2024-12-172,140.002,140.002,059.002,100.002,100.00774,368
2024-12-132,098.002,149.002,055.002,100.002,100.001,605,978
2024-12-122,087.002,108.002,050.002,090.002,090.00421,589
2024-12-112,100.002,181.002,047.002,051.002,051.0068,060
2024-12-102,060.002,287.002,060.002,100.002,100.002,105,537
2024-12-092,030.002,097.002,028.002,067.002,067.00819,452
2024-12-062,010.002,025.002,008.002,025.002,025.001,559,490
2024-12-052,010.002,010.001,990.002,010.002,010.001,229,523
2024-12-042,001.002,032.001,988.002,005.002,005.001,800,313
2024-12-031,951.002,025.001,951.002,000.002,000.0081,064
2024-12-022,024.002,040.001,991.002,015.002,015.0096,239
2024-11-292,025.002,025.001,988.002,020.002,020.002,930,695
2024-11-281,980.002,030.001,950.002,020.002,020.00355,391
2024-11-271,978.002,000.001,959.001,985.001,985.00120,546
2024-11-261,977.002,000.001,977.001,990.001,990.00119,033
2024-11-251,950.001,999.001,950.001,990.001,990.0036,876
2024-11-221,999.001,999.001,954.001,985.001,985.007,059
2024-11-212,000.002,000.001,941.001,970.001,970.0052,216
2024-11-202,025.002,025.001,981.002,000.002,000.00169,155
2024-11-192,040.002,040.002,001.002,025.002,025.00101,457
2024-11-182,012.002,049.002,000.002,018.002,018.00223,224
2024-11-152,047.002,047.002,011.002,011.002,011.00545,493
← NewerPage 8 of 21 · 1,252 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.