The a2 Milk Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	5.800	5.835	5.780	5.790	5.363	1,582,251
2023-03-31	5.830	5.860	5.810	5.810	5.382	1,016,558
2023-03-30	5.770	5.830	5.750	5.800	5.372	1,542,620
2023-03-29	5.840	5.910	5.760	5.770	5.345	2,869,769
2023-03-28	5.890	5.900	5.820	5.820	5.391	1,727,719
2023-03-27	5.900	6.020	5.860	5.950	5.511	1,229,906
2023-03-24	5.840	5.915	5.835	5.910	5.474	1,064,953
2023-03-23	5.900	5.910	5.825	5.880	5.447	1,421,423
2023-03-22	5.930	5.980	5.860	5.920	5.484	2,548,397
2023-03-21	5.880	5.960	5.800	5.880	5.447	3,340,750
2023-03-20	6.280	6.280	5.920	5.920	5.484	4,115,852
2023-03-17	6.280	6.370	6.240	6.370	5.900	4,238,568
2023-03-16	6.540	6.590	6.380	6.410	5.937	2,744,613
2023-03-15	6.550	6.630	6.500	6.580	6.095	2,382,525
2023-03-14	6.580	6.600	6.475	6.500	6.021	7,404,807
2023-03-13	6.630	6.655	6.545	6.600	6.113	3,769,629
2023-03-10	6.760	6.790	6.600	6.630	6.141	2,238,303
2023-03-09	6.890	6.900	6.770	6.820	6.317	2,263,085
2023-03-08	6.830	6.880	6.760	6.820	6.317	1,568,807
2023-03-07	6.710	6.870	6.690	6.850	6.345	1,882,646
2023-03-06	6.760	6.770	6.710	6.730	6.234	1,263,074
2023-03-03	6.750	6.760	6.640	6.720	6.225	2,537,691
2023-03-02	6.650	6.740	6.580	6.730	6.234	4,385,127
2023-03-01	6.530	6.635	6.520	6.580	6.095	8,606,318
2023-02-28	6.410	6.630	6.370	6.620	6.132	3,140,904
2023-02-27	6.320	6.460	6.290	6.420	5.947	1,916,851
2023-02-24	6.540	6.610	6.335	6.400	5.928	3,514,284
2023-02-23	6.470	6.540	6.400	6.500	6.021	2,730,499
2023-02-22	6.070	6.470	6.060	6.460	5.984	6,070,722
2023-02-21	6.330	6.330	6.045	6.080	5.632	9,656,897
2023-02-20	6.940	6.940	6.420	6.490	6.012	12,305,473
2023-02-17	6.940	7.120	6.890	7.100	6.577	5,782,176
2023-02-16	6.700	6.750	6.630	6.680	6.188	1,837,665
2023-02-15	6.800	6.810	6.650	6.660	6.169	1,362,544
2023-02-14	6.820	6.880	6.745	6.750	6.252	1,483,768
2023-02-13	6.830	6.885	6.750	6.810	6.308	1,869,714
2023-02-10	6.760	6.880	6.720	6.850	6.345	2,206,145
2023-02-09	6.820	6.850	6.760	6.790	6.289	1,747,231
2023-02-08	6.830	6.855	6.740	6.830	6.326	1,896,391
2023-02-07	6.860	6.920	6.820	6.820	6.317	2,641,635
2023-02-06	6.920	6.950	6.850	6.870	6.364	1,069,516
2023-02-03	6.910	6.940	6.760	6.920	6.410	3,486,705
2023-02-02	6.780	6.920	6.720	6.920	6.410	2,599,889
2023-02-01	6.850	6.890	6.700	6.700	6.206	2,567,549
2023-01-31	6.820	6.880	6.785	6.820	6.317	2,138,953
2023-01-30	6.820	6.890	6.800	6.840	6.336	1,932,777
2023-01-27	6.680	6.870	6.670	6.820	6.317	3,113,678
2023-01-25	6.730	6.750	6.625	6.680	6.188	2,613,700
2023-01-24	6.830	6.840	6.750	6.770	6.271	1,653,938
2023-01-23	6.830	6.880	6.780	6.840	6.336	1,420,634
2023-01-20	6.850	6.900	6.790	6.850	6.345	2,587,033
2023-01-19	6.900	6.960	6.840	6.840	6.336	2,824,296
2023-01-18	7.000	7.030	6.920	6.960	6.447	2,165,474
2023-01-17	6.960	7.140	6.940	6.980	6.465	3,263,922
2023-01-16	7.000	7.080	6.940	6.940	6.428	2,192,387
2023-01-13	6.940	7.050	6.910	7.000	6.484	1,926,851
2023-01-12	6.950	7.020	6.910	6.920	6.410	1,686,100
2023-01-11	7.000	7.050	6.940	6.940	6.428	964,351
2023-01-10	6.920	7.020	6.860	6.960	6.447	1,729,774
2023-01-09	6.860	6.940	6.830	6.920	6.410	1,731,873

← NewerPage 16 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.