Allied Farmers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	0.80	0.81	0.79	0.79	0.79	-1.25%	2,817
Oct 31, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	775
Oct 29, 2025	0.80	0.80	0.79	0.80	0.80	-	10,082
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 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