The a2 Milk Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	4.050	4.070	4.005	4.050	3.751	15,475,464
2023-12-14	4.060	4.090	4.020	4.070	3.770	2,513,206
2023-12-13	4.020	4.070	3.990	4.010	3.714	1,706,065
2023-12-12	4.020	4.070	3.960	4.020	3.724	2,024,820
2023-12-11	4.080	4.120	3.980	4.010	3.714	1,763,361
2023-12-08	4.080	4.110	4.040	4.100	3.798	1,238,115
2023-12-07	4.050	4.180	4.050	4.080	3.779	2,716,446
2023-12-06	3.940	4.065	3.940	4.050	3.751	2,206,965
2023-12-05	3.970	3.990	3.900	3.920	3.631	1,013,088
2023-12-04	3.900	4.015	3.890	3.970	3.677	2,038,817
2023-12-01	3.930	3.960	3.860	3.880	3.594	1,933,790
2023-11-30	3.990	4.010	3.890	3.920	3.631	3,122,829
2023-11-29	3.940	3.990	3.900	3.970	3.677	2,079,334
2023-11-28	3.920	3.990	3.920	3.950	3.659	1,649,649
2023-11-27	3.960	3.970	3.900	3.930	3.640	1,986,751
2023-11-24	3.910	3.950	3.900	3.930	3.640	1,014,637
2023-11-23	3.910	3.940	3.880	3.920	3.631	925,941
2023-11-22	4.010	4.025	3.910	3.930	3.640	1,241,362
2023-11-21	4.120	4.150	4.000	4.010	3.714	1,753,828
2023-11-20	4.020	4.180	3.980	4.110	3.807	3,604,935
2023-11-17	3.930	4.050	3.900	4.010	3.714	5,388,193
2023-11-16	3.880	4.020	3.810	3.820	3.538	5,823,058
2023-11-15	3.790	3.800	3.700	3.800	3.520	5,055,401
2023-11-14	3.760	3.770	3.720	3.770	3.492	2,007,090
2023-11-13	3.820	3.830	3.730	3.740	3.464	2,334,505
2023-11-10	3.890	3.900	3.790	3.820	3.538	2,018,422
2023-11-09	3.940	3.940	3.850	3.890	3.603	1,870,050
2023-11-08	3.920	3.940	3.890	3.940	3.650	2,640,894
2023-11-07	3.970	3.990	3.900	3.920	3.631	1,554,424
2023-11-06	4.020	4.050	3.945	3.970	3.677	1,910,712
2023-11-03	3.940	4.020	3.940	4.000	3.705	2,613,072
2023-11-02	3.910	3.940	3.880	3.920	3.631	2,121,145
2023-11-01	3.840	3.900	3.795	3.900	3.612	2,781,746
2023-10-31	3.860	3.920	3.840	3.840	3.557	2,385,860
2023-10-30	3.860	3.900	3.820	3.870	3.585	2,263,367
2023-10-27	3.870	3.940	3.860	3.890	3.603	1,989,582
2023-10-26	3.900	3.960	3.840	3.880	3.594	4,762,427
2023-10-25	4.020	4.060	3.940	3.940	3.650	4,614,267
2023-10-24	4.070	4.080	3.980	4.020	3.724	4,693,583
2023-10-23	4.040	4.130	4.040	4.100	3.798	1,363,718
2023-10-20	4.080	4.110	4.030	4.070	3.770	2,720,235
2023-10-19	4.180	4.200	4.070	4.110	3.807	2,459,523
2023-10-18	4.210	4.280	4.160	4.210	3.900	1,593,514
2023-10-17	4.270	4.280	4.180	4.210	3.900	2,160,989
2023-10-16	4.280	4.310	4.225	4.250	3.937	2,078,200
2023-10-13	4.280	4.310	4.260	4.270	3.955	659,449
2023-10-12	4.320	4.340	4.280	4.300	3.983	1,212,708
2023-10-11	4.250	4.290	4.220	4.290	3.974	1,275,570
2023-10-10	4.160	4.280	4.160	4.230	3.918	1,128,576
2023-10-09	4.140	4.160	4.110	4.160	3.853	2,064,719
2023-10-06	4.180	4.200	4.130	4.140	3.835	2,456,993
2023-10-05	4.170	4.230	4.160	4.180	3.872	1,586,341
2023-10-04	4.180	4.225	4.130	4.160	3.853	2,625,109
2023-10-03	4.200	4.290	4.150	4.220	3.909	2,608,832
2023-10-02	4.250	4.300	4.220	4.250	3.937	1,005,938
2023-09-29	4.210	4.255	4.150	4.240	3.927	3,286,406
2023-09-28	4.300	4.310	4.190	4.190	3.881	1,855,158
2023-09-27	4.300	4.320	4.280	4.280	3.964	1,018,885
2023-09-26	4.330	4.340	4.270	4.330	4.011	1,002,152
2023-09-25	4.280	4.340	4.270	4.340	4.020	1,181,641

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.