Allied Farmers Limited (NZE:ALF)
New Zealand · Delayed Price · Currency is NZD 0.7900
+0.0250 (3.27%)
Sep 8, 2025, 10:26 AM NZST
Allied Farmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 39,572 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 30,355 |
| Aug 14, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 10,863 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 142 |
| Aug 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 11,272 |
| Aug 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,800 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6,453 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 86 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 13,731 |
| Aug 5, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 2.56% | 11,065 |
| Aug 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 15,011 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 404 |
| Jul 31, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | - | 4,576 |
| Jul 30, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | - | 5,255 |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | 5,104 |
| Jul 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 226 |
| Jul 25, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -3.80% | 17,458 |
| Jul 24, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 3.95% | 10,171 |
| Jul 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 987 |
| Jul 22, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 669 |
| Jul 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 109 |
| Jul 18, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 2.63% | 3,065 |
| Jul 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 3,068 |
| Jul 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 9,641 |
| Jul 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 6 |
| Jul 14, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | - | 3,353 |
| Jul 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jul 10, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | - | 34,044 |
| Jul 9, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 24,313 |
| Jul 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 295 |
| Jul 7, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 5.33% | 52,102 |
| Jul 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 10,656 |