Allied Farmers Limited (NZE:ALF)
New Zealand · Delayed Price · Currency is NZD 0.7600
0.00 (0.00%)
Oct 1, 2025, 10:00 AM NZST
Allied Farmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |