The a2 Milk Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.200	4.310	4.180	4.310	3.992	5,044,635
2023-09-21	4.250	4.300	4.220	4.220	3.909	2,225,233
2023-09-20	4.330	4.340	4.240	4.280	3.964	2,509,952
2023-09-19	4.410	4.435	4.350	4.360	4.039	1,332,624
2023-09-18	4.480	4.490	4.410	4.430	4.103	1,223,677
2023-09-15	4.460	4.495	4.440	4.480	4.150	3,259,947
2023-09-14	4.360	4.440	4.360	4.420	4.094	2,512,973
2023-09-13	4.370	4.390	4.340	4.370	4.048	1,096,844
2023-09-12	4.350	4.420	4.340	4.370	4.048	1,537,792
2023-09-11	4.320	4.365	4.305	4.350	4.029	1,753,252
2023-09-08	4.290	4.340	4.290	4.310	3.992	1,556,476
2023-09-07	4.320	4.360	4.280	4.310	3.992	3,429,962
2023-09-06	4.400	4.425	4.340	4.340	4.020	1,457,663
2023-09-05	4.380	4.410	4.350	4.400	4.076	1,642,008
2023-09-04	4.480	4.490	4.370	4.370	4.048	3,854,302
2023-09-01	4.530	4.540	4.470	4.480	4.150	2,731,650
2023-08-31	4.660	4.670	4.550	4.550	4.215	3,193,152
2023-08-30	4.690	4.750	4.630	4.700	4.354	3,704,544
2023-08-29	4.730	4.780	4.630	4.650	4.307	3,739,229
2023-08-28	4.700	4.720	4.660	4.720	4.372	2,623,123
2023-08-25	4.580	4.690	4.550	4.690	4.344	2,423,007
2023-08-24	4.630	4.640	4.550	4.630	4.289	3,185,487
2023-08-23	4.510	4.670	4.500	4.620	4.279	3,052,536
2023-08-22	4.360	4.560	4.270	4.520	4.187	7,521,605
2023-08-21	4.490	4.680	4.270	4.270	3.955	13,596,185
2023-08-18	4.900	5.010	4.900	4.940	4.576	2,376,727
2023-08-17	4.860	4.955	4.820	4.930	4.567	2,652,042
2023-08-16	4.920	4.925	4.860	4.870	4.511	1,648,551
2023-08-15	4.930	4.995	4.910	4.970	4.604	1,563,179
2023-08-14	4.930	5.020	4.910	4.950	4.585	3,305,730
2023-08-11	5.040	5.040	4.890	4.930	4.567	4,057,763
2023-08-10	5.200	5.200	5.040	5.090	4.715	4,424,496
2023-08-09	5.160	5.265	5.140	5.220	4.835	1,486,792
2023-08-08	5.120	5.180	5.100	5.160	4.780	1,580,172
2023-08-07	5.100	5.180	5.080	5.120	4.743	1,649,686
2023-08-04	4.990	5.080	4.980	5.080	4.705	2,135,018
2023-08-03	5.000	5.015	4.930	5.000	4.631	1,997,406
2023-08-02	5.080	5.115	5.010	5.010	4.641	1,403,913
2023-08-01	5.090	5.130	5.070	5.110	4.733	1,178,387
2023-07-31	5.050	5.120	5.040	5.110	4.733	1,852,817
2023-07-28	5.040	5.060	5.000	5.050	4.678	916,132
2023-07-27	5.030	5.080	5.010	5.040	4.668	1,442,379
2023-07-26	5.010	5.035	4.970	5.030	4.659	2,359,835
2023-07-25	5.070	5.110	5.010	5.010	4.641	877,748
2023-07-24	5.100	5.125	5.060	5.080	4.705	1,702,419
2023-07-21	5.070	5.115	5.020	5.090	4.715	1,462,559
2023-07-20	5.130	5.130	5.050	5.060	4.687	1,172,004
2023-07-19	5.130	5.160	5.100	5.130	4.752	1,209,583
2023-07-18	5.170	5.190	5.080	5.100	4.724	1,491,805
2023-07-17	5.200	5.220	5.140	5.170	4.789	1,461,928
2023-07-14	5.160	5.240	5.130	5.200	4.817	1,900,914
2023-07-13	5.060	5.150	5.050	5.130	4.752	2,043,830
2023-07-12	5.050	5.050	4.970	5.040	4.668	1,260,063
2023-07-11	4.940	5.020	4.940	5.000	4.631	2,565,239
2023-07-10	5.060	5.100	4.930	4.930	4.567	1,540,181
2023-07-07	4.980	5.070	4.945	5.050	4.678	2,362,362
2023-07-06	5.100	5.100	5.030	5.080	4.705	1,961,452
2023-07-05	4.960	5.095	4.960	5.070	4.696	2,431,301
2023-07-04	4.880	4.980	4.870	4.980	4.613	1,168,364
2023-07-03	4.900	4.910	4.810	4.890	4.529	1,641,834

← NewerPage 14 of 22 · 1,270 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.