The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.980 | 5.980 | 5.855 | 5.930 | 5.493 | 1,673,579 |
| 2024-03-12 | 5.930 | 5.940 | 5.840 | 5.940 | 5.502 | 2,923,265 |
| 2024-03-11 | 5.970 | 5.985 | 5.825 | 5.940 | 5.502 | 1,700,135 |
| 2024-03-08 | 5.950 | 6.105 | 5.930 | 6.000 | 5.558 | 3,800,874 |
| 2024-03-07 | 5.860 | 5.950 | 5.860 | 5.930 | 5.493 | 1,817,193 |
| 2024-03-06 | 5.700 | 5.820 | 5.695 | 5.820 | 5.391 | 2,459,460 |
| 2024-03-05 | 5.650 | 5.725 | 5.615 | 5.720 | 5.298 | 2,564,967 |
| 2024-03-04 | 5.780 | 5.780 | 5.605 | 5.660 | 5.243 | 2,080,471 |
| 2024-03-01 | 5.760 | 5.810 | 5.710 | 5.770 | 5.345 | 1,737,870 |
| 2024-02-29 | 5.780 | 5.820 | 5.710 | 5.790 | 5.363 | 2,042,709 |
| 2024-02-28 | 5.860 | 5.870 | 5.760 | 5.770 | 5.345 | 1,361,238 |
| 2024-02-27 | 5.910 | 5.930 | 5.810 | 5.870 | 5.437 | 1,097,327 |
| 2024-02-26 | 5.890 | 5.930 | 5.810 | 5.910 | 5.474 | 1,598,069 |
| 2024-02-23 | 5.880 | 5.960 | 5.820 | 5.860 | 5.428 | 2,268,542 |
| 2024-02-22 | 5.700 | 5.920 | 5.670 | 5.900 | 5.465 | 4,713,831 |
| 2024-02-21 | 5.600 | 5.710 | 5.560 | 5.700 | 5.280 | 3,981,647 |
| 2024-02-20 | 5.450 | 5.620 | 5.400 | 5.610 | 5.196 | 5,532,023 |
| 2024-02-19 | 5.450 | 5.930 | 5.450 | 5.680 | 5.261 | 10,946,157 |
| 2024-02-16 | 5.140 | 5.160 | 5.010 | 5.050 | 4.678 | 3,094,674 |
| 2024-02-15 | 5.140 | 5.160 | 5.030 | 5.090 | 4.715 | 5,933,073 |
| 2024-02-14 | 5.180 | 5.250 | 5.140 | 5.140 | 4.761 | 3,991,739 |
| 2024-02-13 | 5.320 | 5.340 | 5.190 | 5.260 | 4.872 | 5,899,805 |
| 2024-02-12 | 5.290 | 5.370 | 5.260 | 5.310 | 4.919 | 4,198,267 |
| 2024-02-09 | 5.180 | 5.280 | 5.100 | 5.270 | 4.881 | 6,687,825 |
| 2024-02-08 | 5.190 | 5.340 | 5.150 | 5.160 | 4.780 | 7,285,289 |
| 2024-02-07 | 5.070 | 5.190 | 5.070 | 5.170 | 4.789 | 2,993,769 |
| 2024-02-06 | 4.970 | 5.070 | 4.960 | 5.060 | 4.687 | 2,015,042 |
| 2024-02-05 | 4.980 | 5.020 | 4.950 | 5.000 | 4.631 | 1,680,127 |
| 2024-02-02 | 4.980 | 5.030 | 4.930 | 5.020 | 4.650 | 3,200,589 |
| 2024-02-01 | 4.770 | 4.960 | 4.720 | 4.960 | 4.594 | 8,353,948 |
| 2024-01-31 | 4.750 | 4.830 | 4.750 | 4.830 | 4.474 | 3,096,883 |
| 2024-01-30 | 4.710 | 4.800 | 4.680 | 4.780 | 4.428 | 3,470,101 |
| 2024-01-29 | 4.660 | 4.710 | 4.620 | 4.690 | 4.344 | 3,297,232 |
| 2024-01-25 | 4.670 | 4.680 | 4.580 | 4.620 | 4.279 | 2,995,002 |
| 2024-01-24 | 4.600 | 4.660 | 4.545 | 4.660 | 4.316 | 3,940,382 |
| 2024-01-23 | 4.560 | 4.610 | 4.490 | 4.570 | 4.233 | 3,008,361 |
| 2024-01-22 | 4.390 | 4.590 | 4.370 | 4.590 | 4.252 | 5,324,402 |
| 2024-01-19 | 4.200 | 4.330 | 4.190 | 4.320 | 4.002 | 4,097,723 |
| 2024-01-18 | 4.230 | 4.310 | 4.140 | 4.180 | 3.872 | 3,169,132 |
| 2024-01-17 | 3.990 | 4.230 | 3.955 | 4.200 | 3.890 | 4,745,464 |
| 2024-01-16 | 4.030 | 4.050 | 3.960 | 3.980 | 3.687 | 1,784,857 |
| 2024-01-15 | 4.150 | 4.150 | 4.080 | 4.110 | 3.807 | 299,109 |
| 2024-01-12 | 4.130 | 4.175 | 4.080 | 4.120 | 3.816 | 1,360,698 |
| 2024-01-11 | 4.110 | 4.140 | 4.020 | 4.140 | 3.835 | 2,114,167 |
| 2024-01-10 | 4.100 | 4.135 | 4.075 | 4.080 | 3.779 | 1,425,541 |
| 2024-01-09 | 4.050 | 4.110 | 4.020 | 4.110 | 3.807 | 1,856,276 |
| 2024-01-08 | 4.080 | 4.090 | 4.000 | 4.000 | 3.705 | 3,043,634 |
| 2024-01-05 | 4.100 | 4.140 | 4.070 | 4.120 | 3.816 | 1,642,388 |
| 2024-01-04 | 4.180 | 4.180 | 4.100 | 4.100 | 3.798 | 1,772,217 |
| 2024-01-03 | 4.230 | 4.240 | 4.130 | 4.160 | 3.853 | 1,641,805 |
| 2024-01-02 | 4.250 | 4.285 | 4.230 | 4.240 | 3.927 | 1,093,955 |
| 2023-12-29 | 4.250 | 4.310 | 4.240 | 4.260 | 3.946 | 1,222,740 |
| 2023-12-28 | 4.300 | 4.320 | 4.250 | 4.270 | 3.955 | 1,004,688 |
| 2023-12-27 | 4.300 | 4.355 | 4.245 | 4.270 | 3.955 | 1,562,079 |
| 2023-12-22 | 4.270 | 4.315 | 4.240 | 4.280 | 3.964 | 3,702,652 |
| 2023-12-21 | 4.210 | 4.290 | 4.150 | 4.260 | 3.946 | 4,871,989 |
| 2023-12-20 | 4.150 | 4.235 | 4.130 | 4.200 | 3.890 | 2,919,032 |
| 2023-12-19 | 4.070 | 4.145 | 4.060 | 4.120 | 3.816 | 1,686,295 |
| 2023-12-18 | 4.060 | 4.100 | 4.020 | 4.070 | 3.770 | 945,906 |
| 2023-12-15 | 4.050 | 4.070 | 4.005 | 4.050 | 3.751 | 15,475,464 |
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.