The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 7.140 | 7.180 | 7.080 | 7.100 | 6.577 | 1,388,512 |
| 2024-06-07 | 7.180 | 7.230 | 7.130 | 7.180 | 6.651 | 1,785,480 |
| 2024-06-06 | 7.190 | 7.260 | 7.145 | 7.160 | 6.632 | 1,447,483 |
| 2024-06-05 | 7.140 | 7.180 | 7.120 | 7.150 | 6.623 | 1,815,228 |
| 2024-06-04 | 7.120 | 7.220 | 7.100 | 7.120 | 6.595 | 1,383,926 |
| 2024-06-03 | 7.240 | 7.250 | 7.075 | 7.120 | 6.595 | 2,337,967 |
| 2024-05-31 | 6.930 | 7.080 | 6.900 | 7.080 | 6.558 | 1,949,694 |
| 2024-05-30 | 6.990 | 7.020 | 6.890 | 6.930 | 6.419 | 2,042,334 |
| 2024-05-29 | 7.300 | 7.310 | 6.970 | 7.010 | 6.493 | 3,015,728 |
| 2024-05-28 | 7.290 | 7.370 | 7.270 | 7.330 | 6.790 | 2,334,377 |
| 2024-05-27 | 7.150 | 7.320 | 7.110 | 7.280 | 6.743 | 4,135,745 |
| 2024-05-24 | 6.990 | 7.170 | 6.950 | 7.120 | 6.595 | 3,067,817 |
| 2024-05-23 | 6.910 | 7.060 | 6.880 | 7.030 | 6.512 | 3,356,731 |
| 2024-05-22 | 6.810 | 6.950 | 6.810 | 6.900 | 6.391 | 2,326,072 |
| 2024-05-21 | 6.600 | 6.820 | 6.590 | 6.790 | 6.289 | 3,041,057 |
| 2024-05-20 | 6.760 | 6.780 | 6.540 | 6.630 | 6.141 | 2,214,056 |
| 2024-05-17 | 6.570 | 6.770 | 6.530 | 6.740 | 6.243 | 4,083,939 |
| 2024-05-16 | 6.290 | 6.575 | 6.265 | 6.550 | 6.067 | 4,836,456 |
| 2024-05-15 | 6.220 | 6.240 | 6.180 | 6.240 | 5.780 | 1,146,027 |
| 2024-05-14 | 6.200 | 6.240 | 6.170 | 6.170 | 5.715 | 926,295 |
| 2024-05-13 | 6.250 | 6.270 | 6.200 | 6.230 | 5.771 | 1,166,883 |
| 2024-05-10 | 6.260 | 6.270 | 6.190 | 6.270 | 5.808 | 1,907,837 |
| 2024-05-09 | 6.160 | 6.280 | 6.110 | 6.260 | 5.798 | 2,329,766 |
| 2024-05-08 | 6.100 | 6.180 | 6.090 | 6.130 | 5.678 | 1,495,147 |
| 2024-05-07 | 6.060 | 6.130 | 6.035 | 6.130 | 5.678 | 1,417,654 |
| 2024-05-06 | 5.990 | 6.110 | 5.960 | 6.060 | 5.613 | 1,834,553 |
| 2024-05-03 | 5.920 | 6.000 | 5.920 | 5.990 | 5.548 | 984,794 |
| 2024-05-02 | 5.960 | 6.000 | 5.870 | 5.910 | 5.474 | 2,163,921 |
| 2024-05-01 | 6.030 | 6.060 | 5.950 | 5.970 | 5.530 | 2,518,414 |
| 2024-04-30 | 5.950 | 6.120 | 5.935 | 6.100 | 5.650 | 3,585,715 |
| 2024-04-29 | 5.950 | 6.040 | 5.830 | 5.930 | 5.493 | 2,750,280 |
| 2024-04-26 | 5.870 | 5.980 | 5.870 | 5.920 | 5.484 | 3,396,551 |
| 2024-04-24 | 5.830 | 6.000 | 5.820 | 5.940 | 5.502 | 1,620,092 |
| 2024-04-23 | 5.780 | 5.885 | 5.775 | 5.840 | 5.409 | 3,785,155 |
| 2024-04-22 | 5.710 | 5.780 | 5.700 | 5.770 | 5.345 | 1,003,077 |
| 2024-04-19 | 5.690 | 5.740 | 5.670 | 5.710 | 5.289 | 1,410,664 |
| 2024-04-18 | 5.710 | 5.750 | 5.690 | 5.740 | 5.317 | 1,140,667 |
| 2024-04-17 | 5.590 | 5.750 | 5.570 | 5.740 | 5.317 | 1,359,056 |
| 2024-04-16 | 5.660 | 5.660 | 5.510 | 5.590 | 5.178 | 1,816,693 |
| 2024-04-15 | 5.780 | 5.800 | 5.720 | 5.730 | 5.308 | 949,031 |
| 2024-04-12 | 5.770 | 5.840 | 5.750 | 5.820 | 5.391 | 1,123,374 |
| 2024-04-11 | 5.700 | 5.820 | 5.680 | 5.780 | 5.354 | 2,003,635 |
| 2024-04-10 | 5.810 | 5.820 | 5.730 | 5.760 | 5.335 | 1,355,370 |
| 2024-04-09 | 5.780 | 5.840 | 5.730 | 5.820 | 5.391 | 1,880,426 |
| 2024-04-08 | 5.820 | 5.840 | 5.750 | 5.770 | 5.345 | 1,326,438 |
| 2024-04-05 | 5.840 | 5.900 | 5.780 | 5.800 | 5.372 | 2,824,860 |
| 2024-04-04 | 5.990 | 6.000 | 5.780 | 5.910 | 5.474 | 4,836,524 |
| 2024-04-03 | 6.050 | 6.090 | 5.940 | 6.020 | 5.576 | 1,697,395 |
| 2024-04-02 | 6.210 | 6.220 | 6.075 | 6.100 | 5.650 | 2,745,915 |
| 2024-03-28 | 6.200 | 6.250 | 6.100 | 6.250 | 5.789 | 3,517,109 |
| 2024-03-27 | 6.200 | 6.200 | 6.120 | 6.180 | 5.724 | 2,065,558 |
| 2024-03-26 | 6.200 | 6.210 | 6.125 | 6.180 | 5.724 | 1,652,046 |
| 2024-03-25 | 6.200 | 6.260 | 6.150 | 6.230 | 5.771 | 1,430,906 |
| 2024-03-22 | 6.160 | 6.240 | 6.150 | 6.200 | 5.743 | 2,465,897 |
| 2024-03-21 | 6.120 | 6.220 | 6.110 | 6.140 | 5.687 | 5,607,403 |
| 2024-03-20 | 6.000 | 6.100 | 5.995 | 6.090 | 5.641 | 2,428,248 |
| 2024-03-19 | 5.950 | 6.020 | 5.910 | 6.000 | 5.558 | 1,483,437 |
| 2024-03-18 | 5.760 | 5.960 | 5.750 | 5.960 | 5.521 | 2,114,206 |
| 2024-03-15 | 5.970 | 5.970 | 5.750 | 5.770 | 5.345 | 3,417,694 |
| 2024-03-14 | 5.930 | 6.025 | 5.900 | 5.980 | 5.539 | 1,758,976 |
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.