Allied Farmers Limited (ALF.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 02:06PM NZST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 6,304 |
| 03 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 6,304 |
| 02 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 129 |
| 01 May 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 11,726 |
| 30 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 13,821 |
| 29 Apr 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 10,156 |
| 26 Apr 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 4,073 |
| 24 Apr 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 6,093 |
| 23 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 22 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 136 |
| 19 Apr 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 656 |
| 18 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,440 |
| 17 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 142 |
| 16 Apr 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 16,416 |
| 15 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 12,185 |
| 12 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 11 Apr 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 15,091 |
| 10 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 5,551 |
| 09 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 08 Apr 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 2,019 |
| 05 Apr 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 5,006 |
| 04 Apr 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 809 |
| 03 Apr 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 1,413 |
| 02 Apr 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 140 |
| 28 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 7 |
| 27 Mar 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 15,370 |
| 26 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 276 |
| 25 Mar 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 266 |
| 22 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,287 |
| 21 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 20 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 383 |
| 19 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 18 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 28 |
| 15 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 610 |
| 14 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 13 Mar 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 16,804 |
| 12 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,490 |
| 11 Mar 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 2,353 |
| 08 Mar 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 5,269 |
| 07 Mar 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 4,804 |
| 06 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 05 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 7,672 |
| 04 Mar 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 5,902 |
| 01 Mar 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 430 |
| 29 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 35,179 |
| 28 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 20,024 |
| 27 Feb 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 3,011 |
| 26 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 48 |
| 23 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 22 Feb 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 11,884 |
| 21 Feb 2024 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 5,695 |
| 20 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 396 |
| 19 Feb 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 30,141 |
| 16 Feb 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 29,336 |
| 15 Feb 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 75,691 |
| 14 Feb 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 9,372 |
| 13 Feb 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 14,708 |
| 12 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 110 |
| 09 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 08 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 07 Feb 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 5,782 |
| 05 Feb 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 26,342 |
| 02 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 01 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,288 |
| 31 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 30 Jan 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 27,142 |
| 29 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 26 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 25 Jan 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 2,204 |
| 24 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 497 |
| 23 Jan 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 23,372 |
| 22 Jan 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 16,822 |
| 19 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3,449 |
| 18 Jan 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 14,564 |
| 17 Jan 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 22,098 |
| 16 Jan 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 2,649 |
| 15 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 5,808 |
| 12 Jan 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 19,137 |
| 11 Jan 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 12,958 |
| 10 Jan 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 3,605 |
| 09 Jan 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 17,936 |
| 08 Jan 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 16,178 |
| 05 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 04 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 03 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 413 |
| 29 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 28 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 27 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 164 |
| 22 Dec 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 28,419 |
| 21 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 500 |
| 20 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 19 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 18 Dec 2023 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 1,243 |
| 15 Dec 2023 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 13,449 |
| 14 Dec 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 1,850 |
| 13 Dec 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 8,060 |
| 12 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 11 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 457 |
| 08 Dec 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 5,236 |
| 07 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 205 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.