Allied Farmers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	1,332
Oct 24, 2025	0.79	0.79	0.79	0.79	0.79	-2.47%	320
Oct 23, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	1,502
Oct 22, 2025	0.83	0.84	0.83	0.83	0.83	1.22%	17,050
Oct 21, 2025	0.79	0.82	0.79	0.82	0.82	7.89%	50,528
Oct 20, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	10,829
Oct 17, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	2
Oct 16, 2025	0.76	0.76	0.76	0.76	0.76	-	118
Oct 15, 2025	0.76	0.76	0.76	0.76	0.76	-	3
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	1,650
Oct 13, 2025	0.78	0.78	0.75	0.75	0.75	-3.85%	8,120
Oct 10, 2025	0.78	0.78	0.78	0.78	0.78	-	77
Oct 9, 2025	0.78	0.78	0.78	0.78	0.78	-	1,027
Oct 8, 2025	0.78	0.78	0.78	0.78	0.78	-	134
Oct 7, 2025	0.75	0.78	0.75	0.78	0.78	4.70%	26,041
Oct 6, 2025	0.76	0.78	0.75	0.75	0.75	-1.97%	31,771
Oct 3, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 2, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 1, 2025	0.76	0.76	0.76	0.76	0.76	-	7
Sep 30, 2025	0.76	0.76	0.76	0.76	0.76	-	372
Sep 29, 2025	0.76	0.76	0.76	0.76	0.76	-	412
Sep 26, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	131
Sep 25, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Sep 24, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	19
Sep 23, 2025	0.74	0.74	0.74	0.74	0.74	-1.99%	3,034
Sep 22, 2025	0.76	0.76	0.76	0.76	0.76	-1.95%	1,444
Sep 19, 2025	0.77	0.77	0.77	0.77	0.77	-	165
Sep 18, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	152
Sep 17, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	409
Sep 16, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	28
Sep 15, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	18,407
Sep 12, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	2,831
Sep 11, 2025	0.77	0.77	0.77	0.77	0.77	-	512
Sep 10, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	820
Sep 9, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	2,517
Sep 8, 2025	0.79	0.79	0.79	0.79	0.79	3.27%	216
Sep 5, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	70
Sep 4, 2025	0.78	0.78	0.76	0.76	0.76	-5.00%	1,902
Sep 3, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	103
Sep 2, 2025	0.81	0.81	0.81	0.81	0.81	-	54,612
Sep 1, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	5,388
Aug 29, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	23,610
Aug 28, 2025	0.84	0.84	0.84	0.84	0.84	-	8,275
Aug 27, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	57,282
Aug 26, 2025	0.85	0.85	0.85	0.85	0.85	-	2,950
Aug 25, 2025	0.85	0.85	0.85	0.85	0.85	-	2,121
Aug 22, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	3,178
Aug 21, 2025	0.83	0.83	0.83	0.83	0.83	-	78
Aug 20, 2025	0.83	0.83	0.83	0.83	0.83	-	47
Aug 19, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	479