Allied Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.780	2.780	2.780	2.780	2.369	0
2021-12-01	2.750	2.780	2.750	2.780	2.369	4,000
2021-11-30	2.800	2.930	2.740	2.890	2.463	596,000
2021-11-29	2.720	2.720	2.720	2.720	2.318	2,000
2021-11-26	2.750	2.750	2.750	2.750	2.343	0
2021-11-25	2.750	2.750	2.750	2.750	2.343	0
2021-11-24	2.760	2.760	2.760	2.760	2.352	0
2021-11-23	2.760	2.760	2.760	2.760	2.352	2,000
2021-11-22	2.720	2.720	2.720	2.720	2.318	0
2021-11-19	2.720	2.720	2.720	2.720	2.318	0
2021-11-18	2.700	2.700	2.700	2.700	2.301	0
2021-11-17	2.700	2.700	2.660	2.700	2.301	184,000
2021-11-16	2.720	2.720	2.700	2.710	2.309	20,000
2021-11-15	2.750	2.750	2.750	2.750	2.343	0
2021-11-12	2.790	2.790	2.750	2.750	2.343	14,000
2021-11-11	2.780	2.780	2.780	2.780	2.369	6,000
2021-11-10	2.710	2.780	2.620	2.730	2.326	56,000
2021-11-09	2.760	2.760	2.760	2.760	2.352	0
2021-11-08	2.760	2.760	2.760	2.760	2.352	10,000
2021-11-05	2.790	2.800	2.680	2.800	2.386	164,000
2021-11-04	2.810	2.840	2.790	2.790	2.377	78,000
2021-11-03	2.820	2.820	2.810	2.810	2.394	42,000
2021-11-02	2.830	2.850	2.830	2.850	2.429	22,000
2021-11-01	2.860	2.860	2.860	2.860	2.437	0
2021-10-29	2.870	2.870	2.860	2.860	2.437	4,000
2021-10-28	2.850	2.850	2.830	2.850	2.429	128,000
2021-10-27	2.830	3.000	2.820	2.870	2.446	1,628,000
2021-10-26	2.810	2.810	2.780	2.810	2.394	680,000
2021-10-25	2.850	2.850	2.820	2.820	2.403	56,000
2021-10-22	2.850	2.850	2.850	2.850	2.429	14,000
2021-10-21	2.850	2.850	2.780	2.810	2.394	148,000
2021-10-20	2.830	2.830	2.800	2.800	2.386	202,000
2021-10-19	2.810	2.940	2.800	2.860	2.437	206,000
2021-10-18	2.850	2.850	2.830	2.830	2.411	108,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.