Skip to main content
Allied Farmers Limited (NZE:ALF)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.680
0.00 (0.00%)
Apr 29, 2026, 3:31 PM NZST

Allied Farmers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.680.680.680.68-1.45%5,731
Apr 24, 20260.690.690.690.690.692.99%6,700
Apr 22, 20260.670.670.670.670.670.75%12
Apr 21, 20260.670.670.670.670.670.76%66
Apr 20, 20260.660.660.660.660.661.54%375
Apr 15, 20260.650.650.650.650.650.78%187
Apr 14, 20260.650.650.650.650.65-0.77%85,093
Apr 13, 20260.680.680.650.650.65-4.41%74,062
Apr 10, 20260.690.690.680.680.68-2.86%81,217
Apr 9, 20260.700.700.700.700.70-392
Apr 8, 20260.700.700.700.700.70-298
Apr 7, 20260.700.700.700.700.70-129
Apr 2, 20260.700.700.700.700.70-785
Mar 31, 20260.700.700.700.700.70-825
Mar 30, 20260.710.710.700.700.70-1.41%8,155
Mar 27, 20260.710.710.710.710.711.43%5
Mar 24, 20260.700.700.700.700.70-1.41%10,324
Mar 23, 20260.710.710.710.710.71-321
Mar 20, 20260.720.720.690.710.71-1.39%8,297
Mar 19, 20260.740.740.720.720.72-2.70%350
Mar 17, 20260.740.740.740.740.74-713
Mar 16, 20260.740.740.740.740.74-0.67%148
Mar 13, 20260.750.750.750.750.75-0.67%32
Mar 12, 20260.750.750.750.750.75-55
Mar 11, 20260.750.750.750.750.75-28
Mar 10, 20260.750.750.750.750.75-842
Mar 9, 20260.750.750.750.750.75-335
Mar 6, 20260.750.750.750.750.75-33
Mar 5, 20260.750.750.750.750.75-179
Mar 4, 20260.750.750.750.750.75-1.32%415
Mar 3, 20260.760.770.760.760.76-134,285
Mar 2, 20260.760.760.760.760.761.33%39,517
Feb 27, 20260.750.750.750.750.75-27,181
Feb 26, 20260.750.750.750.750.752.04%27,065
Feb 25, 20260.740.740.740.740.741.38%20,000
Feb 24, 20260.730.730.730.730.73-0.68%2,412
Feb 23, 20260.750.750.730.730.73-3.31%1,421
Feb 19, 20260.760.760.760.760.760.67%316
Feb 18, 20260.750.750.750.750.751.35%8
Feb 16, 20260.740.740.740.740.74-1.33%2,498
Feb 13, 20260.750.750.740.750.751.35%16,965
Feb 12, 20260.740.740.740.740.74-26,617
Feb 11, 20260.740.740.740.740.74-641
Feb 10, 20260.750.750.740.740.74-1.33%34,440
Feb 9, 20260.750.750.750.750.75-0.66%27,007
Feb 5, 20260.770.770.760.760.76-1.31%3,282
Feb 4, 20260.770.770.770.770.770.66%177
Feb 3, 20260.760.760.760.760.76-78
Feb 2, 20260.780.780.760.760.76-2.56%48,596
Jan 30, 20260.810.810.780.780.78-6.02%22,765
Jan 28, 20260.830.830.830.830.83-191
Jan 27, 20260.830.830.830.830.83-363
Jan 23, 20260.830.830.830.830.832.47%22,268
Jan 22, 20260.810.810.810.810.81-1.82%272
Jan 21, 20260.830.830.830.830.83-0.60%40,052
Jan 20, 20260.830.840.830.830.832.47%61,093
Jan 19, 20260.810.810.810.810.81-414
Jan 16, 20260.830.830.810.810.81-1.82%1,027
Jan 15, 20260.830.830.820.830.83-4,390
Jan 14, 20260.830.830.830.830.83-0.60%51
Jan 12, 20260.830.830.830.830.83-1,835
Jan 9, 20260.830.830.830.830.831.22%256
Jan 8, 20260.820.820.820.820.82-17,150
Jan 7, 20260.830.830.820.820.82-0.61%765
Jan 6, 20260.830.830.830.830.830.61%22,428
Jan 5, 20260.830.830.820.820.82-21,826
Dec 31, 20250.820.820.820.820.820.61%31
Dec 30, 20250.820.820.820.820.820.62%8,608
Dec 29, 20250.810.810.810.810.812.53%12,164
Dec 24, 20250.790.790.790.790.790.64%16
Dec 22, 20250.790.790.790.790.79-1.88%6,714
Dec 18, 20250.790.800.790.800.800.63%60,218
Dec 17, 20250.810.810.800.800.80-1.85%21,788
Dec 16, 20250.810.810.810.810.811.25%133
Dec 15, 20250.820.820.800.800.80-1.23%16,779
Dec 12, 20250.800.810.800.810.815.19%20,489
Dec 10, 20250.770.770.770.770.77-4
Dec 9, 20250.800.800.770.770.77-4.35%25,207
Dec 8, 20250.800.810.800.810.81-917
Dec 4, 20250.810.810.810.810.81-152
Dec 3, 20250.810.810.810.810.810.63%19,410
Dec 2, 20250.800.800.800.800.80-0.62%6,886
Dec 1, 20250.800.810.800.810.810.63%22,769
Nov 28, 20250.800.800.800.800.80-2.44%25,139
Nov 27, 20250.820.820.820.820.821.86%79
Nov 26, 20250.810.810.810.810.810.63%138
Nov 25, 20250.800.800.800.800.802.56%561
Nov 21, 20250.810.810.780.780.78-2.50%31,809
Nov 20, 20250.800.800.800.800.800.63%3,673
Nov 19, 20250.800.800.800.800.80-0.63%48,606
Nov 18, 20250.820.820.800.800.80-2.44%26,634
Nov 17, 20250.810.820.810.820.822.50%26,675
Nov 14, 20250.800.800.800.800.80-20,225
Nov 13, 20250.800.800.800.800.801.27%13,053
Nov 12, 20250.790.790.790.790.790.64%692
Nov 10, 20250.790.790.790.790.79-5,996
Nov 7, 20250.800.800.790.790.79-1.26%7,196
Nov 6, 20250.810.820.780.800.800.63%60,586
Nov 4, 20250.790.790.790.790.79-145
Nov 3, 20250.800.810.790.790.79-1.25%2,817