Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2,032.00 | 2,047.00 | 2,005.00 | 2,009.00 | 2,009.00 | 132,717 |
| 2024-11-13 | 2,048.00 | 2,048.00 | 2,001.00 | 2,020.00 | 2,020.00 | 40,957 |
| 2024-11-12 | 2,015.00 | 2,048.00 | 1,998.00 | 1,998.00 | 1,998.00 | 68,772 |
| 2024-11-11 | 2,100.00 | 2,122.00 | 2,025.00 | 2,025.00 | 2,025.00 | 130,771 |
| 2024-11-08 | 2,100.00 | 2,150.00 | 2,042.00 | 2,050.00 | 2,050.00 | 193,325 |
| 2024-11-07 | 2,050.00 | 2,099.00 | 2,021.00 | 2,021.00 | 2,021.00 | 192,069 |
| 2024-11-06 | 1,976.00 | 2,059.00 | 1,976.00 | 2,000.00 | 2,000.00 | 672,129 |
| 2024-11-05 | 1,908.00 | 2,112.00 | 1,871.00 | 1,975.00 | 1,975.00 | 139,643 |
| 2024-11-04 | 1,814.00 | 1,911.00 | 1,814.00 | 1,870.00 | 1,870.00 | 102,410 |
| 2024-11-01 | 1,831.00 | 1,899.00 | 1,812.00 | 1,812.00 | 1,812.00 | 81,293 |
| 2024-10-31 | 1,860.00 | 1,889.00 | 1,821.00 | 1,837.00 | 1,837.00 | 61,672 |
| 2024-10-30 | 1,877.00 | 1,900.00 | 1,820.00 | 1,880.00 | 1,880.00 | 53,005 |
| 2024-10-29 | 1,831.00 | 1,911.00 | 1,831.00 | 1,859.00 | 1,859.00 | 75,474 |
| 2024-10-28 | 1,859.00 | 1,859.00 | 1,780.00 | 1,829.00 | 1,829.00 | 153,735 |
| 2024-10-25 | 1,800.00 | 1,879.00 | 1,800.00 | 1,801.00 | 1,801.00 | 63,916 |
| 2024-10-24 | 1,943.00 | 1,943.00 | 1,800.00 | 1,821.00 | 1,821.00 | 483,764 |
| 2024-10-23 | 1,938.00 | 1,938.00 | 1,860.00 | 1,935.00 | 1,935.00 | 280,742 |
| 2024-10-22 | 1,900.00 | 1,940.00 | 1,900.00 | 1,901.00 | 1,901.00 | 62,547 |
| 2024-10-21 | 1,860.00 | 1,900.00 | 1,853.00 | 1,885.00 | 1,885.00 | 52,173 |
| 2024-10-18 | 1,910.00 | 1,939.00 | 1,850.00 | 1,860.00 | 1,860.00 | 170,060 |
| 2024-10-17 | 1,850.00 | 1,882.00 | 1,835.00 | 1,882.00 | 1,882.00 | 286,396 |
| 2024-10-16 | 1,849.00 | 1,963.00 | 1,806.00 | 1,885.00 | 1,885.00 | 111,545 |
| 2024-10-15 | 1,838.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 142,233 |
| 2024-10-14 | 1,840.00 | 1,840.00 | 1,795.00 | 1,827.00 | 1,827.00 | 9,768 |
| 2024-10-11 | 1,803.00 | 1,849.00 | 1,800.00 | 1,800.00 | 1,800.00 | 48,540 |
| 2024-10-10 | 1,850.00 | 1,889.00 | 1,799.00 | 1,799.00 | 1,799.00 | 443,761 |
| 2024-10-09 | 1,859.00 | 1,899.00 | 1,800.00 | 1,847.00 | 1,847.00 | 2,278,686 |
| 2024-10-08 | 1,757.00 | 1,850.00 | 1,757.00 | 1,850.00 | 1,850.00 | 205,688 |
| 2024-10-07 | 1,784.00 | 1,800.00 | 1,732.00 | 1,800.00 | 1,800.00 | 112,679 |
| 2024-10-04 | 1,730.00 | 1,784.00 | 1,720.00 | 1,752.00 | 1,752.00 | 67,958 |
| 2024-10-03 | 1,726.00 | 1,779.00 | 1,720.00 | 1,750.00 | 1,750.00 | 26,269 |
| 2024-10-02 | 1,691.00 | 1,784.00 | 1,691.00 | 1,748.00 | 1,748.00 | 78,321 |
| 2024-10-01 | 1,799.00 | 1,799.00 | 1,699.00 | 1,710.00 | 1,710.00 | 152,628 |
| 2024-09-30 | 1,838.00 | 1,838.00 | 1,730.00 | 1,730.00 | 1,730.00 | 30,751 |
| 2024-09-27 | 1,850.00 | 1,850.00 | 1,761.00 | 1,821.00 | 1,821.00 | 33,775 |
| 2024-09-26 | 1,754.00 | 1,859.00 | 1,731.00 | 1,820.00 | 1,820.00 | 70,710 |
| 2024-09-25 | 1,753.00 | 1,754.00 | 1,656.00 | 1,749.00 | 1,749.00 | 1,075,961 |
| 2024-09-23 | 1,700.00 | 1,743.00 | 1,696.00 | 1,696.00 | 1,696.00 | 61,710 |
| 2024-09-20 | 1,650.00 | 1,737.00 | 1,650.00 | 1,700.00 | 1,700.00 | 931,762 |
| 2024-09-19 | 1,699.00 | 1,729.00 | 1,650.00 | 1,699.00 | 1,699.00 | 932,592 |
| 2024-09-18 | 1,695.00 | 1,698.00 | 1,648.00 | 1,652.00 | 1,652.00 | 46,920 |
| 2024-09-17 | 1,700.00 | 1,705.00 | 1,651.00 | 1,696.00 | 1,696.00 | 41,617 |
| 2024-09-16 | 1,700.00 | 1,719.00 | 1,646.00 | 1,646.00 | 1,646.00 | 636,307 |
| 2024-09-13 | 1,656.00 | 1,744.00 | 1,656.00 | 1,719.00 | 1,719.00 | 83,167 |
| 2024-09-12 | 1,656.00 | 1,715.00 | 1,656.00 | 1,675.00 | 1,675.00 | 104,010 |
| 2024-09-11 | 1,740.00 | 1,740.00 | 1,678.00 | 1,700.00 | 1,700.00 | 320,346 |
| 2024-09-10 | 1,661.00 | 1,699.00 | 1,655.00 | 1,689.00 | 1,689.00 | 410,767 |
| 2024-09-09 | 1,662.00 | 1,731.00 | 1,656.00 | 1,666.00 | 1,666.00 | 913,741 |
| 2024-09-06 | 1,701.00 | 1,729.00 | 1,671.00 | 1,673.00 | 1,673.00 | 18,014 |
| 2024-09-05 | 1,742.00 | 1,744.00 | 1,680.00 | 1,705.00 | 1,705.00 | 68,224 |
| 2024-09-04 | 1,665.00 | 1,754.00 | 1,656.00 | 1,745.00 | 1,745.00 | 1,180,176 |
| 2024-09-03 | 1,706.00 | 1,755.00 | 1,660.00 | 1,660.00 | 1,660.00 | 351,832 |
| 2024-09-02 | 1,700.00 | 1,784.00 | 1,700.00 | 1,705.00 | 1,705.00 | 12,415 |
| 2024-08-30 | 1,718.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | 256,319 |
| 2024-08-29 | 1,741.00 | 1,764.00 | 1,720.00 | 1,725.00 | 1,725.00 | 63,371 |
| 2024-08-28 | 1,751.00 | 1,796.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1,055,375 |
| 2024-08-27 | 1,796.00 | 1,796.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,503,356 |
| 2024-08-26 | 1,795.00 | 1,795.00 | 1,750.00 | 1,755.00 | 1,755.00 | 247,550 |
| 2024-08-23 | 1,784.00 | 1,794.00 | 1,731.00 | 1,769.00 | 1,769.00 | 165,132 |
| 2024-08-22 | 1,740.00 | 1,784.00 | 1,720.00 | 1,752.00 | 1,752.00 | 131,428 |
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.