Allied Farmers Limited (NZE:ALF)
New Zealand · Delayed Price · Currency is NZD 0.6450
-0.0050 (-0.77%)
Jun 3, 2026, 4:01 PM NZST
Allied Farmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | - | - | 15,610 |
| Jun 2, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.26% | 17,157 |
| May 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | 828 |
| May 28, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | 221 |
| May 27, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | 14 |
| May 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | 120 |
| May 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,311 |
| May 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,750 |
| May 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 2,716 |
| May 20, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 1,482 |
| May 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 14 |
| May 18, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 65 |
| May 15, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.48% | 864 |
| May 14, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 49,847 |
| May 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 329 |
| May 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 85 |
| May 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 1,700 |
| May 6, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 49 |
| May 5, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 11,164 |
| May 4, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.55% | 1,862 |
| May 1, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 18,535 |
| Apr 30, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.21% | 2,109 |
| Apr 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,002 |
| Apr 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 5,731 |
| Apr 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 6,700 |
| Apr 22, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | 12 |
| Apr 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | 66 |
| Apr 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 375 |
| Apr 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 187 |
| Apr 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 85,093 |
| Apr 13, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 74,062 |
| Apr 10, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | 81,217 |
| Apr 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 392 |
| Apr 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 298 |
| Apr 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 129 |
| Apr 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 785 |
| Mar 31, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 825 |
| Mar 30, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 8,155 |
| Mar 27, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 5 |
| Mar 24, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 10,324 |
| Mar 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 321 |
| Mar 20, 2026 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -1.39% | 8,297 |
| Mar 19, 2026 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | 350 |
| Mar 17, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 713 |
| Mar 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | 148 |
| Mar 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 32 |
| Mar 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 55 |
| Mar 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 28 |
| Mar 10, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 842 |
| Mar 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 335 |