The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 4.870 | 4.910 | 4.840 | 4.890 | 4.529 | 2,597,502 |
| 2023-06-29 | 4.820 | 4.880 | 4.790 | 4.850 | 4.492 | 1,906,902 |
| 2023-06-28 | 4.770 | 4.850 | 4.740 | 4.820 | 4.465 | 4,909,448 |
| 2023-06-27 | 4.900 | 4.900 | 4.790 | 4.790 | 4.437 | 1,843,710 |
| 2023-06-26 | 4.910 | 4.990 | 4.890 | 4.900 | 4.539 | 2,485,756 |
| 2023-06-23 | 4.940 | 4.950 | 4.900 | 4.910 | 4.548 | 2,061,923 |
| 2023-06-22 | 5.080 | 5.080 | 4.920 | 4.980 | 4.613 | 2,734,860 |
| 2023-06-21 | 5.090 | 5.090 | 5.040 | 5.050 | 4.678 | 1,473,777 |
| 2023-06-20 | 5.130 | 5.130 | 5.060 | 5.090 | 4.715 | 1,696,433 |
| 2023-06-19 | 5.150 | 5.185 | 5.100 | 5.140 | 4.761 | 3,715,965 |
| 2023-06-16 | 5.050 | 5.140 | 5.040 | 5.120 | 4.743 | 6,248,966 |
| 2023-06-15 | 5.070 | 5.140 | 5.010 | 5.030 | 4.659 | 3,368,897 |
| 2023-06-14 | 5.180 | 5.190 | 5.070 | 5.100 | 4.724 | 2,877,467 |
| 2023-06-13 | 5.210 | 5.230 | 5.050 | 5.170 | 4.789 | 2,950,442 |
| 2023-06-09 | 5.240 | 5.240 | 5.140 | 5.210 | 4.826 | 2,018,154 |
| 2023-06-08 | 5.220 | 5.270 | 5.175 | 5.240 | 4.854 | 2,680,746 |
| 2023-06-07 | 5.440 | 5.450 | 5.205 | 5.240 | 4.854 | 5,545,226 |
| 2023-06-06 | 5.610 | 5.730 | 5.440 | 5.440 | 5.039 | 11,121,497 |
| 2023-06-05 | 5.390 | 5.400 | 5.340 | 5.340 | 4.946 | 1,992,879 |
| 2023-06-02 | 5.290 | 5.330 | 5.280 | 5.300 | 4.909 | 1,999,365 |
| 2023-06-01 | 5.280 | 5.360 | 5.250 | 5.290 | 4.900 | 1,559,732 |
| 2023-05-31 | 5.320 | 5.335 | 5.280 | 5.300 | 4.909 | 1,923,756 |
| 2023-05-30 | 5.360 | 5.370 | 5.300 | 5.330 | 4.937 | 971,416 |
| 2023-05-29 | 5.330 | 5.400 | 5.330 | 5.350 | 4.956 | 2,685,783 |
| 2023-05-26 | 5.370 | 5.410 | 5.300 | 5.330 | 4.937 | 3,841,503 |
| 2023-05-25 | 5.330 | 5.480 | 5.330 | 5.390 | 4.993 | 3,271,079 |
| 2023-05-24 | 5.340 | 5.405 | 5.340 | 5.360 | 4.965 | 3,532,947 |
| 2023-05-23 | 5.420 | 5.460 | 5.330 | 5.340 | 4.946 | 1,542,170 |
| 2023-05-22 | 5.420 | 5.440 | 5.350 | 5.390 | 4.993 | 1,942,332 |
| 2023-05-19 | 5.330 | 5.430 | 5.320 | 5.420 | 5.020 | 2,340,969 |
| 2023-05-18 | 5.340 | 5.370 | 5.300 | 5.310 | 4.919 | 2,444,071 |
| 2023-05-17 | 5.210 | 5.270 | 5.180 | 5.260 | 4.872 | 3,019,254 |
| 2023-05-16 | 5.300 | 5.340 | 5.220 | 5.220 | 4.835 | 2,927,723 |
| 2023-05-15 | 5.380 | 5.390 | 5.240 | 5.300 | 4.909 | 2,128,976 |
| 2023-05-12 | 5.310 | 5.410 | 5.310 | 5.380 | 4.983 | 2,904,466 |
| 2023-05-11 | 5.320 | 5.380 | 5.290 | 5.300 | 4.909 | 2,304,301 |
| 2023-05-10 | 5.220 | 5.320 | 5.200 | 5.310 | 4.919 | 2,796,036 |
| 2023-05-09 | 5.340 | 5.370 | 5.220 | 5.230 | 4.844 | 3,354,988 |
| 2023-05-08 | 5.340 | 5.420 | 5.325 | 5.350 | 4.956 | 4,594,041 |
| 2023-05-05 | 5.330 | 5.360 | 5.270 | 5.340 | 4.946 | 4,169,179 |
| 2023-05-04 | 5.320 | 5.375 | 5.310 | 5.320 | 4.928 | 3,484,121 |
| 2023-05-03 | 5.410 | 5.430 | 5.330 | 5.340 | 4.946 | 2,214,369 |
| 2023-05-02 | 5.430 | 5.530 | 5.400 | 5.400 | 5.002 | 3,797,528 |
| 2023-05-01 | 5.440 | 5.510 | 5.410 | 5.430 | 5.030 | 6,407,838 |
| 2023-04-28 | 5.420 | 5.540 | 5.410 | 5.430 | 5.030 | 5,092,635 |
| 2023-04-27 | 5.470 | 5.570 | 5.400 | 5.410 | 5.011 | 4,096,639 |
| 2023-04-26 | 5.550 | 5.640 | 5.410 | 5.420 | 5.020 | 5,049,301 |
| 2023-04-24 | 5.680 | 5.770 | 5.640 | 5.710 | 5.289 | 1,641,103 |
| 2023-04-21 | 5.770 | 5.810 | 5.690 | 5.720 | 5.298 | 2,461,405 |
| 2023-04-20 | 5.960 | 5.960 | 5.850 | 5.850 | 5.419 | 1,482,522 |
| 2023-04-19 | 5.890 | 5.990 | 5.860 | 5.960 | 5.521 | 1,696,093 |
| 2023-04-18 | 5.770 | 5.930 | 5.760 | 5.900 | 5.465 | 2,011,016 |
| 2023-04-17 | 5.750 | 5.815 | 5.725 | 5.740 | 5.317 | 1,262,198 |
| 2023-04-14 | 5.780 | 5.810 | 5.710 | 5.780 | 5.354 | 1,265,954 |
| 2023-04-13 | 5.800 | 5.810 | 5.720 | 5.720 | 5.298 | 985,860 |
| 2023-04-12 | 5.720 | 5.835 | 5.720 | 5.780 | 5.354 | 1,450,046 |
| 2023-04-11 | 5.730 | 5.820 | 5.685 | 5.730 | 5.308 | 3,984,071 |
| 2023-04-06 | 5.760 | 5.795 | 5.690 | 5.720 | 5.298 | 1,450,205 |
| 2023-04-05 | 5.890 | 5.920 | 5.780 | 5.780 | 5.354 | 1,624,921 |
| 2023-04-04 | 5.800 | 5.850 | 5.740 | 5.830 | 5.400 | 1,280,053 |
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.