NZSE - Delayed Quote NZD

Allied Farmers Limited (ALF.NZ)

0.7600

0.0000

(0.00%)

At close: January 24 at 11:35:59 AM GMT+13

Currency in NZD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	365
Jan 23, 2025	0.7700	0.7700	0.7600	0.7600	0.7600	7,694
Jan 22, 2025	0.7600	0.7700	0.7600	0.7700	0.7700	170
Jan 21, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 20, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	197
Jan 17, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	271
Jan 16, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	103
Jan 15, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	466
Jan 14, 2025	0.7700	0.7800	0.7700	0.7800	0.7800	583
Jan 13, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	97
Jan 10, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 9, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	138
Jan 8, 2025	0.7600	0.7900	0.7600	0.7900	0.7900	4,017
Jan 7, 2025	0.7800	0.7800	0.7600	0.7600	0.7600	4,027
Jan 6, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	199
Jan 3, 2025	0.7900	0.7900	0.7800	0.7900	0.7900	1,188
Dec 31, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 30, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	90
Dec 27, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	141
Dec 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 23, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	10,466
Dec 20, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	2,015
Dec 19, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	33
Dec 18, 2024	0.7200	0.7300	0.7200	0.7200	0.7200	15,830
Dec 17, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	7,458
Dec 16, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	2,834
Dec 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	23,716
Dec 11, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	3,166
Dec 10, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	7,310
Dec 9, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	12,098
Dec 6, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,307
Dec 5, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	451
Dec 4, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	288
Dec 3, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	18,306
Dec 2, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	795
Nov 29, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	280
Nov 28, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	5,230
Nov 27, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	35,948
Nov 26, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	227
Nov 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	771
Nov 22, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	6,152
Nov 21, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	12,116
Nov 20, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 19, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	9,013
Nov 18, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	427
Nov 15, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	121
Nov 14, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	395
Nov 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,085
Nov 12, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	86
Nov 11, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	4,339
Nov 8, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	605
Nov 7, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	184
Nov 6, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	403
Nov 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6
Nov 4, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 1, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	130
Oct 31, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	25,344
Oct 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	124
Oct 29, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	30,437
Oct 25, 2024	0.7700	0.7900	0.7600	0.7900	0.7900	20,415
Oct 24, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	32
Oct 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	18
Oct 22, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Oct 21, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	244
Oct 18, 2024	0.7800	0.7800	0.7700	0.7800	0.7800	2,521
Oct 17, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	28
Oct 16, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,047
Oct 15, 2024	0.7600	0.8000	0.7600	0.7900	0.7900	32,233
Oct 14, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	79
Oct 11, 2024	0.7800	0.7800	0.7600	0.7700	0.7700	3,498
Oct 10, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	726
Oct 9, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	1,649
Oct 8, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	146
Oct 7, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	14
Oct 4, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 3, 2024	0.7900	0.7900	0.7800	0.7900	0.7900	991
Oct 2, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	52
Oct 1, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	4
Sep 30, 2024	0.7700	0.8000	0.7700	0.7900	0.7900	5,326
Sep 27, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	128
Sep 26, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	86
Sep 25, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	1,269
Sep 24, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sep 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	2
Sep 20, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 18, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1
Sep 17, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep 16, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	4,330
Sep 13, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	15,037
Sep 12, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	14,285
Sep 11, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	138
Sep 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 9, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,158
Sep 6, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	192
Sep 5, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	191
Sep 4, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 3, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Sep 2, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	19,092
Aug 30, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	31,696
Aug 29, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	12,706
Aug 28, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,595
Aug 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	398
Aug 22, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	498
Aug 21, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 20, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	87
Aug 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,475
Aug 16, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	10,068
Aug 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 14, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	1,503
Aug 13, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	60
Aug 12, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	248
Aug 9, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	26,324
Aug 8, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	679
Aug 7, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,020
Aug 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	29,185
Aug 2, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,014
Aug 1, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	98
Jul 31, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	10,562
Jul 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	13
Jul 29, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jul 26, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	8,149
Jul 25, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	31,904
Jul 24, 2024	0.7900	0.8100	0.7900	0.8000	0.8000	127,780
Jul 23, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jul 22, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	141
Jul 19, 2024	0.7600	0.7900	0.7500	0.7900	0.7900	25,015
Jul 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	4
Jul 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	96
Jul 16, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	323
Jul 15, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	57
Jul 12, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jul 11, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jul 10, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	15,088
Jul 9, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	8,020
Jul 8, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	30,027
Jul 5, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	14,027
Jul 4, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	33,907
Jul 3, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	133
Jul 2, 2024	0.7500	0.7600	0.7400	0.7400	0.7400	6,769
Jul 1, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 27, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	169
Jun 26, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,019
Jun 25, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	22
Jun 24, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 21, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,681
Jun 20, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	350
Jun 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	15
Jun 17, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 14, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 13, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 12, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	64
Jun 11, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	1,671
Jun 10, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	22,782
Jun 7, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jun 6, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	1,024
Jun 5, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	637
Jun 4, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	206
May 31, 2024	0.7600	0.7900	0.7500	0.7900	0.7900	10,811
May 30, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
May 29, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	46
May 28, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	143
May 27, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,000
May 24, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	4,679
May 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 21, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	8,034
May 20, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	3,344
May 17, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	14,716
May 16, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	15,584
May 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	701
May 14, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	15,035
May 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 10, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	777
May 9, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	4,001
May 8, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	3,131
May 7, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	292
May 6, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	366
May 3, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	6,304
May 2, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	129
May 1, 2024	0.7800	0.7900	0.7600	0.7900	0.7900	11,726
Apr 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	13,821
Apr 29, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	10,156
Apr 26, 2024	0.7200	0.7500	0.7200	0.7200	0.7200	4,073
Apr 24, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	6,093
Apr 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	136
Apr 19, 2024	0.7300	0.7600	0.7300	0.7600	0.7600	656
Apr 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,440
Apr 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	142
Apr 16, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	16,416
Apr 15, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	12,185
Apr 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 11, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	15,091
Apr 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	5,551
Apr 9, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 8, 2024	0.7800	0.7900	0.7700	0.7700	0.7700	2,019
Apr 5, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	5,006
Apr 4, 2024	0.7000	0.7300	0.6900	0.7300	0.7300	809
Apr 3, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	1,413
Apr 2, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	140
Mar 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	7
Mar 27, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	15,370
Mar 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	276
Mar 25, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	266
Mar 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,287
Mar 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 20, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	383
Mar 19, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	28
Mar 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	610
Mar 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 13, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	16,804
Mar 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,490
Mar 11, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	2,353
Mar 8, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	5,269
Mar 7, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	4,804
Mar 6, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 5, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	7,672
Mar 4, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	5,902
Mar 1, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	430
Feb 29, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	35,179
Feb 28, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	20,024
Feb 27, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	3,011
Feb 26, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	48
Feb 23, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Feb 22, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	11,884
Feb 21, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	5,695
Feb 20, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	396
Feb 19, 2024	0.7400	0.7400	0.7300	0.7400	0.7400	30,141
Feb 16, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	29,336
Feb 15, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	75,691
Feb 14, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	9,372
Feb 13, 2024	0.8200	0.8200	0.7800	0.7800	0.7800	14,708
Feb 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	110
Feb 9, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 8, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 7, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	5,782
Feb 5, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	26,342
Feb 2, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 1, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,288
Jan 31, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 30, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	27,142
Jan 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 25, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	2,204
Jan 24, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	497

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Allied Farmers Limited (ALF.NZ)