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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← AEL.JSE stock page

Allied Electronics Corporation Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,590.002,675.002,590.002,675.002,675.0048,016
2026-10-152,669.002,669.002,575.002,608.002,608.00283,333
2026-10-142,711.002,711.002,625.002,628.002,628.00154,286
2026-10-132,698.002,704.002,666.002,696.002,696.0058,595
2026-10-122,745.002,745.002,651.002,670.002,670.00141,843
2026-10-092,642.002,725.002,642.002,709.002,709.0063,545
2026-10-082,755.002,755.002,637.002,646.002,646.00238,225
2026-10-072,673.002,755.002,628.002,755.002,755.00111,539
2026-10-062,688.002,688.002,618.002,679.002,679.00223,806
2026-10-052,659.002,798.002,650.002,670.002,670.0099,764
2026-10-022,693.002,746.002,659.002,676.002,676.0056,629
2026-10-012,655.002,800.002,640.002,714.002,714.00472,469
2026-09-302,701.002,737.002,629.002,653.002,653.001,843,758
2026-09-292,786.002,786.002,711.002,737.002,737.00102,933
2026-09-282,789.002,789.002,720.002,720.002,720.00163,818
2026-09-252,800.002,806.002,729.002,733.002,733.00135,728
2026-09-232,826.002,865.002,771.002,799.002,799.00121,709
2026-09-222,781.002,852.002,764.002,837.002,837.00158,049
2026-09-212,808.002,876.002,774.002,790.002,790.00132,315
2026-09-182,741.002,885.002,733.002,885.002,885.001,685,986
2026-09-172,600.002,740.002,564.002,732.002,732.00439,314
2026-09-162,598.002,598.002,564.002,575.002,575.00456,615
2026-09-152,565.002,576.002,561.002,575.002,575.00102,779
2026-09-142,600.002,615.002,566.002,575.002,575.00290,884
2026-09-112,588.002,680.002,540.002,574.002,574.00521,974
2026-09-102,597.002,601.002,539.002,563.002,563.00249,123
2026-09-092,594.002,629.002,530.002,590.002,590.00203,335
2026-09-082,655.002,675.002,559.002,592.002,592.00661,248
2026-09-072,685.002,721.002,651.002,651.002,651.00388,054
2026-09-042,763.002,763.002,679.002,690.002,690.00165,426
2026-09-032,800.002,805.002,700.002,718.002,718.00510,586
2026-09-022,857.002,901.002,827.002,830.002,830.00818,554
2026-09-012,840.002,899.002,819.002,877.002,877.001,032,513
2026-08-312,830.002,860.002,790.002,845.002,845.00274,777
2026-08-282,800.002,863.002,789.002,840.002,840.00153,836
2026-08-272,676.002,676.002,676.002,676.002,676.00389,001
2026-08-262,650.002,717.002,650.002,676.002,676.00353,496
2026-08-252,772.002,843.002,626.002,650.002,650.00475,343
2026-08-242,600.002,752.002,593.002,745.002,745.00614,856
2026-08-212,600.002,624.002,583.002,600.002,600.00354,065
2026-08-202,657.002,684.002,595.002,600.002,600.00449,390
2026-08-192,672.002,672.002,615.002,625.002,625.00194,985
2026-08-182,646.002,665.002,612.002,620.002,620.00239,582
2026-08-172,602.002,700.002,595.002,642.002,642.00180,520
2026-08-142,685.002,685.002,601.002,618.002,618.00373,176
2026-08-132,646.002,711.002,615.002,651.002,651.00703,174
2026-08-122,764.002,769.002,586.002,646.002,646.00903,382
2026-08-112,760.002,803.002,720.002,760.002,760.00304,649
2026-08-072,787.002,795.002,724.002,749.002,749.001,085,874
2026-08-062,850.002,850.002,787.002,790.002,790.00188,425
2026-08-052,791.002,832.002,791.002,810.002,810.00199,542
2026-08-042,801.002,884.002,772.002,787.002,787.001,109,390
2026-08-032,849.002,920.002,838.002,851.002,851.00629,328
2026-07-312,823.002,877.002,818.002,877.002,877.00194,109
2026-07-302,798.002,824.002,767.002,824.002,824.00323,810
2026-07-292,780.002,819.002,778.002,800.002,800.00135,648
2026-07-282,818.002,818.002,768.002,802.002,802.00152,025
2026-07-272,814.002,834.002,762.002,776.002,776.00106,676
2026-07-242,775.002,775.002,747.002,769.002,769.00110,880
2026-07-232,838.002,838.002,714.002,769.002,769.00716,772
Page 1 of 21 · 1,251 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.