The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 5.740 | 5.760 | 5.530 | 5.530 | 5.122 | 1,911,740 |
| 2024-09-02 | 5.500 | 5.790 | 5.490 | 5.730 | 5.308 | 2,904,215 |
| 2024-08-30 | 5.670 | 5.680 | 5.580 | 5.590 | 5.178 | 2,642,808 |
| 2024-08-29 | 5.690 | 5.720 | 5.620 | 5.650 | 5.233 | 1,451,979 |
| 2024-08-28 | 5.700 | 5.740 | 5.670 | 5.710 | 5.289 | 1,390,670 |
| 2024-08-27 | 5.800 | 5.840 | 5.630 | 5.710 | 5.289 | 1,985,212 |
| 2024-08-26 | 5.800 | 5.895 | 5.800 | 5.860 | 5.428 | 1,123,926 |
| 2024-08-23 | 5.870 | 5.910 | 5.770 | 5.770 | 5.345 | 1,452,992 |
| 2024-08-22 | 5.730 | 5.910 | 5.660 | 5.900 | 5.465 | 3,064,410 |
| 2024-08-21 | 5.820 | 5.850 | 5.600 | 5.650 | 5.233 | 3,424,154 |
| 2024-08-20 | 5.710 | 5.740 | 5.550 | 5.740 | 5.317 | 5,213,862 |
| 2024-08-19 | 5.860 | 5.930 | 5.340 | 5.700 | 5.280 | 16,281,198 |
| 2024-08-16 | 6.830 | 7.120 | 6.810 | 7.010 | 6.493 | 3,735,918 |
| 2024-08-15 | 6.700 | 6.790 | 6.660 | 6.720 | 6.225 | 1,883,457 |
| 2024-08-14 | 6.810 | 6.890 | 6.680 | 6.720 | 6.225 | 2,142,943 |
| 2024-08-13 | 6.790 | 6.810 | 6.680 | 6.740 | 6.243 | 1,202,369 |
| 2024-08-12 | 6.840 | 6.860 | 6.740 | 6.800 | 6.299 | 789,579 |
| 2024-08-09 | 6.640 | 6.800 | 6.615 | 6.770 | 6.271 | 1,334,257 |
| 2024-08-08 | 6.580 | 6.610 | 6.530 | 6.580 | 6.095 | 1,619,201 |
| 2024-08-07 | 6.640 | 6.700 | 6.540 | 6.640 | 6.150 | 2,482,218 |
| 2024-08-06 | 6.740 | 6.800 | 6.670 | 6.670 | 6.178 | 2,608,643 |
| 2024-08-05 | 6.880 | 6.900 | 6.730 | 6.790 | 6.289 | 2,457,973 |
| 2024-08-02 | 7.000 | 7.070 | 6.955 | 6.990 | 6.475 | 1,545,471 |
| 2024-08-01 | 7.220 | 7.225 | 7.100 | 7.110 | 6.586 | 1,030,345 |
| 2024-07-31 | 7.160 | 7.230 | 7.070 | 7.160 | 6.632 | 2,526,967 |
| 2024-07-30 | 7.020 | 7.240 | 7.020 | 7.140 | 6.614 | 2,302,524 |
| 2024-07-29 | 6.900 | 7.050 | 6.890 | 7.050 | 6.530 | 1,335,809 |
| 2024-07-26 | 6.910 | 6.930 | 6.810 | 6.850 | 6.345 | 1,070,213 |
| 2024-07-25 | 6.870 | 6.940 | 6.820 | 6.910 | 6.401 | 1,957,423 |
| 2024-07-24 | 6.800 | 6.880 | 6.730 | 6.870 | 6.364 | 1,343,076 |
| 2024-07-23 | 6.730 | 6.890 | 6.730 | 6.850 | 6.345 | 1,551,987 |
| 2024-07-22 | 6.810 | 6.830 | 6.670 | 6.680 | 6.188 | 1,167,272 |
| 2024-07-19 | 6.830 | 6.870 | 6.780 | 6.850 | 6.345 | 1,250,956 |
| 2024-07-18 | 7.000 | 7.040 | 6.900 | 6.910 | 6.401 | 1,885,562 |
| 2024-07-17 | 6.860 | 7.030 | 6.810 | 7.020 | 6.502 | 2,369,954 |
| 2024-07-16 | 6.880 | 6.900 | 6.780 | 6.850 | 6.345 | 1,152,943 |
| 2024-07-15 | 6.930 | 6.980 | 6.830 | 6.850 | 6.345 | 1,490,002 |
| 2024-07-12 | 6.900 | 6.900 | 6.800 | 6.880 | 6.373 | 1,060,404 |
| 2024-07-11 | 6.870 | 6.930 | 6.825 | 6.880 | 6.373 | 1,235,999 |
| 2024-07-10 | 6.800 | 6.920 | 6.750 | 6.820 | 6.317 | 1,813,021 |
| 2024-07-09 | 6.720 | 6.840 | 6.700 | 6.810 | 6.308 | 1,533,223 |
| 2024-07-08 | 6.660 | 6.740 | 6.650 | 6.710 | 6.215 | 874,473 |
| 2024-07-05 | 6.700 | 6.710 | 6.610 | 6.680 | 6.188 | 971,951 |
| 2024-07-04 | 6.640 | 6.770 | 6.640 | 6.700 | 6.206 | 1,844,585 |
| 2024-07-03 | 6.620 | 6.680 | 6.550 | 6.590 | 6.104 | 766,814 |
| 2024-07-02 | 6.640 | 6.710 | 6.580 | 6.660 | 6.169 | 639,667 |
| 2024-07-01 | 6.700 | 6.700 | 6.620 | 6.660 | 6.169 | 1,008,654 |
| 2024-06-28 | 6.630 | 6.770 | 6.630 | 6.770 | 6.271 | 1,485,826 |
| 2024-06-27 | 6.530 | 6.640 | 6.490 | 6.640 | 6.150 | 1,305,598 |
| 2024-06-26 | 6.560 | 6.670 | 6.550 | 6.590 | 6.104 | 1,534,459 |
| 2024-06-25 | 6.510 | 6.570 | 6.465 | 6.520 | 6.039 | 2,015,637 |
| 2024-06-24 | 6.460 | 6.570 | 6.450 | 6.560 | 6.076 | 1,499,875 |
| 2024-06-21 | 6.590 | 6.640 | 6.405 | 6.480 | 6.002 | 4,015,807 |
| 2024-06-20 | 6.610 | 6.660 | 6.580 | 6.590 | 6.104 | 1,749,013 |
| 2024-06-19 | 6.730 | 6.730 | 6.590 | 6.640 | 6.150 | 1,501,055 |
| 2024-06-18 | 6.740 | 6.830 | 6.675 | 6.750 | 6.252 | 2,140,020 |
| 2024-06-17 | 6.960 | 6.980 | 6.630 | 6.720 | 6.225 | 3,023,592 |
| 2024-06-14 | 7.100 | 7.150 | 6.915 | 6.990 | 6.475 | 1,069,896 |
| 2024-06-13 | 6.890 | 7.250 | 6.860 | 7.100 | 6.577 | 3,801,665 |
| 2024-06-12 | 7.070 | 7.070 | 6.800 | 6.870 | 6.364 | 2,227,837 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0649 NZD |
| 2026-07-08 | 0.2936 NZD |
| 2026-03-19 | 0.0815 NZD |
| 2025-09-18 | 0.0868 NZD |
| 2025-03-20 | 0.0657 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.