Allied Farmers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.81	0.81	0.78	0.78	0.78	-6.02%	22,765
Jan 28, 2026	0.83	0.83	0.83	0.83	0.83	-	191
Jan 27, 2026	0.83	0.83	0.83	0.83	0.83	-	363
Jan 23, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	22,268
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	272
Jan 21, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	40,052
Jan 20, 2026	0.83	0.84	0.83	0.83	0.83	2.47%	61,093
Jan 19, 2026	0.81	0.81	0.81	0.81	0.81	-	414
Jan 16, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	1,027
Jan 15, 2026	0.83	0.83	0.82	0.83	0.83	-	4,390
Jan 14, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	51
Jan 12, 2026	0.83	0.83	0.83	0.83	0.83	-	1,835
Jan 9, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	256
Jan 8, 2026	0.82	0.82	0.82	0.82	0.82	-	17,150
Jan 7, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	765
Jan 6, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	22,428
Jan 5, 2026	0.83	0.83	0.82	0.82	0.82	-	21,826
Dec 31, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	31
Dec 30, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	8,608
Dec 29, 2025	0.81	0.81	0.81	0.81	0.81	2.53%	12,164
Dec 24, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	16
Dec 22, 2025	0.79	0.79	0.79	0.79	0.79	-1.88%	6,714
Dec 18, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	60,218
Dec 17, 2025	0.81	0.81	0.80	0.80	0.80	-1.85%	21,788
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	133
Dec 15, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	16,779
Dec 12, 2025	0.80	0.81	0.80	0.81	0.81	5.19%	20,489
Dec 10, 2025	0.77	0.77	0.77	0.77	0.77	-	4
Dec 9, 2025	0.80	0.80	0.77	0.77	0.77	-4.35%	25,207
Dec 8, 2025	0.80	0.81	0.80	0.81	0.81	-	917
Dec 4, 2025	0.81	0.81	0.81	0.81	0.81	-	152
Dec 3, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	19,410
Dec 2, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	6,886
Dec 1, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	22,769
Nov 28, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	25,139
Nov 27, 2025	0.82	0.82	0.82	0.82	0.82	1.86%	79
Nov 26, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	138
Nov 25, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	561
Nov 21, 2025	0.81	0.81	0.78	0.78	0.78	-2.50%	31,809
Nov 20, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	3,673
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	48,606
Nov 18, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	26,634
Nov 17, 2025	0.81	0.82	0.81	0.82	0.82	2.50%	26,675
Nov 14, 2025	0.80	0.80	0.80	0.80	0.80	-	20,225
Nov 13, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	13,053
Nov 12, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	692
Nov 10, 2025	0.79	0.79	0.79	0.79	0.79	-	5,996
Nov 7, 2025	0.80	0.80	0.79	0.79	0.79	-1.26%	7,196
Nov 6, 2025	0.81	0.82	0.78	0.80	0.80	0.63%	60,586
Nov 4, 2025	0.79	0.79	0.79	0.79	0.79	-	145