The a2 Milk Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	6.950	6.950	6.830	6.830	6.326	1,547,751
2023-01-05	6.980	7.100	6.940	6.950	6.438	3,126,485
2023-01-04	6.880	7.070	6.840	7.050	6.530	3,231,567
2023-01-03	6.880	6.900	6.770	6.770	6.271	1,044,005
2022-12-30	6.970	6.980	6.830	6.880	6.373	1,651,416
2022-12-29	6.870	6.990	6.860	6.960	6.447	2,233,175
2022-12-28	6.760	6.930	6.750	6.890	6.382	1,964,411
2022-12-23	6.730	6.765	6.660	6.750	6.252	1,056,178
2022-12-22	6.730	6.780	6.680	6.750	6.252	2,051,556
2022-12-21	6.600	6.730	6.600	6.720	6.225	1,581,048
2022-12-20	6.710	6.760	6.530	6.540	6.058	1,924,074
2022-12-19	6.770	6.810	6.680	6.710	6.215	1,702,468
2022-12-16	6.800	6.830	6.650	6.740	6.243	6,214,375
2022-12-15	6.940	7.000	6.850	6.880	6.373	6,603,880
2022-12-14	6.750	6.940	6.690	6.930	6.419	4,103,799
2022-12-13	6.650	6.755	6.610	6.650	6.160	3,571,004
2022-12-12	6.600	6.650	6.555	6.620	6.132	2,485,986
2022-12-09	6.430	6.630	6.400	6.610	6.123	5,709,394
2022-12-08	6.410	6.470	6.380	6.430	5.956	2,792,892
2022-12-07	6.370	6.450	6.350	6.360	5.891	2,381,900
2022-12-06	6.260	6.420	6.240	6.390	5.919	2,100,299
2022-12-05	6.330	6.340	6.255	6.290	5.826	1,245,590
2022-12-02	6.280	6.340	6.230	6.330	5.863	2,104,402
2022-12-01	6.300	6.360	6.265	6.270	5.808	3,553,959
2022-11-30	6.080	6.240	6.080	6.200	5.743	4,229,046
2022-11-29	6.180	6.190	6.065	6.120	5.669	2,094,470
2022-11-28	6.220	6.240	6.080	6.100	5.650	3,029,522
2022-11-25	6.140	6.270	6.140	6.240	5.780	2,037,375
2022-11-24	6.220	6.255	6.105	6.110	5.660	1,466,458
2022-11-23	6.180	6.250	6.180	6.210	5.752	2,130,918
2022-11-22	6.050	6.190	6.040	6.180	5.724	2,643,289
2022-11-21	6.010	6.070	6.000	6.040	5.595	1,977,830
2022-11-18	6.000	6.070	5.850	5.950	5.511	4,921,654
2022-11-17	6.050	6.150	6.020	6.150	5.697	3,881,172
2022-11-16	5.900	6.110	5.880	6.010	5.567	4,020,720
2022-11-15	5.920	5.980	5.860	5.870	5.437	2,776,853
2022-11-14	5.850	5.950	5.830	5.910	5.474	2,604,332
2022-11-11	5.930	5.970	5.830	5.840	5.409	3,844,104
2022-11-10	5.730	5.850	5.680	5.830	5.400	3,771,457
2022-11-09	5.760	5.820	5.720	5.730	5.308	5,205,323
2022-11-08	5.590	5.785	5.590	5.730	5.308	5,764,179
2022-11-07	5.450	5.540	5.440	5.510	5.104	3,559,715
2022-11-04	5.470	5.480	5.290	5.420	5.020	4,091,015
2022-11-03	5.650	5.770	5.450	5.490	5.085	12,189,916
2022-11-02	5.170	5.310	5.170	5.270	4.881	2,233,624
2022-11-01	5.250	5.280	5.140	5.200	4.817	4,434,841
2022-10-31	5.310	5.340	5.210	5.260	4.872	2,486,382
2022-10-28	5.260	5.335	5.250	5.250	4.863	2,401,391
2022-10-27	5.290	5.325	5.240	5.290	4.900	1,905,650
2022-10-26	5.390	5.400	5.270	5.270	4.881	1,865,930
2022-10-25	5.450	5.460	5.330	5.380	4.983	2,628,881
2022-10-24	5.380	5.440	5.330	5.430	5.030	2,666,396
2022-10-21	5.300	5.360	5.290	5.320	4.928	2,130,167
2022-10-20	5.350	5.430	5.320	5.350	4.956	3,117,215
2022-10-19	5.400	5.520	5.370	5.390	4.993	5,163,337
2022-10-18	5.310	5.380	5.290	5.340	4.946	2,278,201
2022-10-17	5.250	5.330	5.190	5.270	4.881	2,340,482
2022-10-14	5.450	5.460	5.260	5.310	4.919	3,466,405
2022-10-13	5.430	5.460	5.370	5.370	4.974	2,201,127
2022-10-12	5.470	5.490	5.430	5.440	5.039	1,570,772

← NewerPage 17 of 22 · 1,265 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.