NZSE - Delayed Quote NZD

Allied Farmers Limited (ALF.NZ)

0.7200 0.0000 (0.00%)
At close: 4:09 PM GMT+12
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7200 0.7500 0.7200 0.7200 0.7200 4,073
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
Jan 23, 2024 0.8700 0.9000 0.8500 0.8800 0.8800 23,372
Jan 22, 2024 0.8500 0.8700 0.8500 0.8700 0.8700 16,822
Jan 19, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 3,449
Jan 18, 2024 0.8000 0.8300 0.7900 0.8000 0.8000 14,564
Jan 17, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 22,098
Jan 16, 2024 0.8200 0.8200 0.8000 0.8000 0.8000 2,649
Jan 15, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 5,808
Jan 12, 2024 0.8300 0.8400 0.8000 0.8400 0.8400 19,137
Jan 11, 2024 0.8300 0.8400 0.8300 0.8400 0.8400 12,958
Jan 10, 2024 0.8300 0.8300 0.8200 0.8300 0.8300 3,605
Jan 9, 2024 0.8000 0.8300 0.8000 0.8300 0.8300 17,936
Jan 8, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 16,178
Jan 5, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jan 4, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jan 3, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 413
Dec 29, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Dec 28, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Dec 27, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 164
Dec 22, 2023 0.7500 0.7900 0.7500 0.7900 0.7900 28,419
Dec 21, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 500
Dec 20, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 19, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 18, 2023 0.7900 0.8000 0.7900 0.8000 0.8000 1,243
Dec 15, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 13,449
Dec 14, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 1,850
Dec 13, 2023 0.7500 0.7800 0.7500 0.7800 0.7800 8,060
Dec 12, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Dec 11, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 457
Dec 8, 2023 0.7900 0.7900 0.7700 0.7700 0.7700 5,236
Dec 7, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 205
Dec 6, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Dec 5, 2023 0.7700 0.7800 0.7700 0.7800 0.7800 16,642
Dec 4, 2023 0.8200 0.8200 0.8000 0.8000 0.8000 559
Dec 1, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Nov 30, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 136
Nov 29, 2023 0.8200 0.8300 0.8200 0.8300 0.8300 32,861
Nov 28, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 520
Nov 27, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Nov 24, 2023 0.8200 0.8300 0.8200 0.8300 0.8300 10,118
Nov 23, 2023 0.8100 0.8300 0.8100 0.8200 0.8200 11,168
Nov 22, 2023 0.8100 0.8300 0.8100 0.8300 0.8300 10,282
Nov 21, 2023 0.8300 0.8300 0.8100 0.8100 0.8100 13,954
Nov 20, 2023 0.8100 0.8300 0.8100 0.8300 0.8300 10,370
Nov 17, 2023 0.7800 0.8100 0.7800 0.8100 0.8100 2,403
Nov 16, 2023 0.7600 0.7800 0.7600 0.7800 0.7800 25,024
Nov 15, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 593
Nov 14, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 310
Nov 13, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 461
Nov 10, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 813
Nov 9, 2023 0.7700 0.7700 0.7600 0.7600 0.7600 10,230
Nov 8, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 7, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 6, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 27,201
Nov 3, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 18,305
Nov 2, 2023 0.7600 0.7600 0.7400 0.7600 0.7600 38,406
Nov 1, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 31, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 13,987
Oct 30, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 6,363
Oct 27, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 38,026
Oct 26, 2023 0.7700 0.7700 0.7600 0.7600 0.7600 21,278
Oct 25, 2023 0.7800 0.7900 0.7700 0.7700 0.7700 10,794
Oct 24, 2023 0.7600 0.7800 0.7600 0.7800 0.7800 1,012
Oct 20, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Oct 19, 2023 0.8200 0.8200 0.7800 0.7800 0.7800 3,365
Oct 18, 2023 0.8000 0.8200 0.8000 0.8000 0.8000 13,835
Oct 17, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 668
Oct 16, 2023 0.7800 0.8000 0.7800 0.8000 0.8000 37,924
Oct 13, 2023 0.7400 0.7600 0.7400 0.7600 0.7600 34,788
Oct 12, 2023 0.7300 0.7400 0.7300 0.7400 0.7400 2,782
Oct 11, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 27,842
Oct 10, 2023 0.7400 0.7400 0.7300 0.7300 0.7300 499
Oct 9, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 6, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 4,635
Oct 5, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Oct 4, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 42,495
Oct 3, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 306
Oct 2, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 7,544
Sep 29, 2023 0.7300 0.7300 0.7100 0.7100 0.7100 6,525
Sep 28, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 27, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 26, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 253
Sep 25, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 274
Sep 22, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Sep 21, 2023 0.7300 0.7300 0.7100 0.7100 0.7100 8,099
Sep 20, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Sep 19, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 343
Sep 18, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 199
Sep 15, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 3,326
Sep 14, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,246
Sep 13, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 482
Sep 12, 2023 0.7200 0.7400 0.7200 0.7200 0.7200 15,053
Sep 11, 2023 0.7300 0.7300 0.7200 0.7300 0.7300 42,794
Sep 8, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 146
Sep 7, 2023 0.7100 0.7300 0.7100 0.7300 0.7300 8,800
Sep 6, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 85,833
Sep 5, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Sep 4, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 15,151
Sep 1, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 2,019
Aug 31, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Aug 30, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 27,530
Aug 29, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 3,987
Aug 28, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 372
Aug 25, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Aug 24, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Aug 23, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 2,357
Aug 22, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 24,331
Aug 21, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 445
Aug 18, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 22,766
Aug 17, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 878
Aug 16, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Aug 15, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,349
Aug 14, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 22,504
Aug 11, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 1,750
Aug 10, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 20,296
Aug 9, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 8, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 7, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 4, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 3, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 2, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 19,785
Aug 1, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 31, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 1,145
Jul 28, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 785
Jul 27, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 26, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 16,286
Jul 25, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 5,557
Jul 24, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 4,357
Jul 21, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 4,011
Jul 20, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jul 19, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 4,228
Jul 18, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jul 17, 2023 0.7100 0.7300 0.7100 0.7300 0.7300 3,069
Jul 13, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 11, 2023 0.7000 0.7000 0.6900 0.7000 0.7000 41,474
Jul 10, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 7, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 239
Jul 6, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 5, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 4, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 3, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jun 30, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jun 29, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 914
Jun 28, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 2,269
Jun 27, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 361
Jun 26, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jun 23, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 11,853
Jun 22, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 13,236
Jun 21, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 165
Jun 20, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,282
Jun 19, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 677
Jun 16, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 443
Jun 15, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jun 14, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 4,877
Jun 13, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,675
Jun 12, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 346
Jun 9, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 5,038
Jun 8, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 15,695
Jun 7, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 361
Jun 6, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 169
Jun 2, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jun 1, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 24,954
May 31, 2023 0.7300 0.7500 0.7300 0.7500 0.7500 22,695
May 30, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 32,654
May 29, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
May 26, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 1,022
May 25, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 5,714
May 24, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
May 23, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 160
May 22, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
May 19, 2023 0.7500 0.7700 0.7500 0.7700 0.7700 1,535
May 18, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 366
May 17, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 2,539
May 16, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 5,313
May 15, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
May 12, 2023 0.6900 0.7200 0.6900 0.7200 0.7200 6,322
May 11, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
May 10, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
May 9, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 14,228
May 8, 2023 0.7100 0.7100 0.7000 0.7000 0.7000 11,024
May 5, 2023 0.7100 0.7100 0.7000 0.7000 0.7000 452
May 4, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 94,055
May 3, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 324
May 2, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 2,813
May 1, 2023 0.7100 0.7100 0.7000 0.7000 0.7000 4,941
Apr 28, 2023 0.7200 0.7200 0.7100 0.7200 0.7200 13,972
Apr 27, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Apr 26, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -

Related Tickers

LIC.NZ Livestock Improvement Corporation Limited
1.2100
+0.83%
 
SAN.NZ Sanford Limited
4.0600
+0.25%
 
SEK.NZ Seeka Limited
2.9000
0.00%
 
NZK.NZ New Zealand King Salmon Investments Limited
0.2600
0.00%
 
SCL.NZ Scales Corporation Limited
3.2000
0.00%
 
ELD.AX Elders Limited
8.21
-2.15%