Allied Farmers Limited (NZE:ALF)
0.7950
0.00 (0.00%)
Oct 29, 2025, 3:57 PM NZST
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 |