Allied Computers International (Asia) (Delisted) share price history
BSE: 532919IT - Hardware
Last traded ₹0.49 on 17 Dec 2019
Delisted on 19 Jul 2024.
Allied Computers International (Asia) share price by year, month and day
Closes to 17 Dec 2019; the last month as traded on BSE
Allied Computers International (Asia)'s share price is on record from 15 Mar 2017, when it closed at ₹1.38, to 17 Dec 2019. Its highest close was ₹1.38 on 15 Mar 2017 and its lowest ₹0.49 on 21 Mar 2018. Its trading goes back to 23 Nov 2007, but prices before 15 Mar 2017 are not shown: on 15 Mar 2017 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.
Close at year end, ₹
| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1,05,272 |
| 2018 | 0.49 | −10.9% | 0.54 | 0.49 | 0.54 | 0.54 | 0.49 | 1,42,135 |
| 2017 | 0.55 | – | 1.38 | 0.55 | 1.38 | 1.38 | 0.55 | 1,38,79,087 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 5 Mar 2018. 2017 is from its first session, 15 Mar 2017. The close is the year's last trade for 2019 (17 Dec 2019) and 2017 (7 Aug 2017).
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Dec 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 3,898 |
| Nov 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 3,262 |
| Oct 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 6,953 |
| Sep 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 3,807 |
| Aug 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 401 |
| Jul 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 116 |
| Jun 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 2,810 |
| May 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 19,074 |
| Apr 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 27,097 |
| Mar 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 23,102 |
| Feb 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 13,627 |
| Jan 2019 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 1,125 |
| Dec 2018 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 6,664 |
| Nov 2018 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 6,109 |
| Oct 2018 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 2,126 |
| Sep 2018 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 1,615 |
| Jul 2018 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 13,767 |
| Jun 2018 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 12,682 |
| May 2018 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 6,400 |
| Apr 2018 | 0.49 | 0.0% | 0.49 | 0.49 | 0.49 | 26,582 |
| Mar 2018 | 0.49 | −10.9% | 0.54 | 0.54 | 0.49 | 66,190 |
| Aug 2017 | 0.55 | −6.8% | 0.58 | 0.58 | 0.55 | 1,94,872 |
| Jul 2017 | 0.59 | −26.3% | 0.79 | 0.80 | 0.59 | 3,79,472 |
| Jun 2017 | 0.80 | 0.0% | 0.80 | 0.80 | 0.80 | 1,20,125 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 17 Dec 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 100 |
| 16 Dec 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 130 |
| 11 Dec 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1,064 |
| 6 Dec 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 197 |
| 3 Dec 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2,102 |
| 2 Dec 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 305 |
| 29 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 500 |
| 28 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 100 |
| 27 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1 |
| 25 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 40 |
| 22 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 501 |
| 21 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 10 |
| 19 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1,100 |
| 11 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 450 |
| 8 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 50 |
| 6 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 10 |
| 4 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 350 |
| 1 Nov 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 150 |
| 31 Oct 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2,090 |
| 30 Oct 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2,100 |
| 27 Oct 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2,000 |
| 18 Oct 2019 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4 |
Prices in ₹ per share as traded, not adjusted.
Splits, bonus issues and other changes
What the prices above are adjusted for, so they read as one share held throughout.
| Ex-date | Event | Price factor | What happened |
|---|---|---|---|
| 15 Mar 2017 | Price move | – | Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown. |
| 2 Nov 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 30 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 28 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 19 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 15 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 13 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 5 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 1 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 14 Jul 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 13 Jul 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 10 Jul 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 9 Jul 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 6 Jul 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 3 Jul 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 25 Jun 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 22 Jun 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 16 Jun 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 15 Jun 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 8 Jun 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 5 Jun 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 28 May 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 25 May 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 20 May 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 19 May 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 11 Sep 2014 | Price move | – | Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown. |
| 19 Jul 2010 | Price move | – | Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown. |
| 19 Dec 2008 | Price move | – | Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown. |
| 17 Nov 2008 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.