The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 5.430 | 5.530 | 5.410 | 5.490 | 5.085 | 2,531,412 |
| 2022-10-10 | 5.400 | 5.570 | 5.400 | 5.490 | 5.085 | 3,065,091 |
| 2022-10-07 | 5.440 | 5.550 | 5.400 | 5.510 | 5.104 | 2,147,696 |
| 2022-10-06 | 5.520 | 5.520 | 5.430 | 5.510 | 5.104 | 2,275,346 |
| 2022-10-05 | 5.560 | 5.560 | 5.430 | 5.530 | 5.122 | 3,823,663 |
| 2022-10-04 | 5.350 | 5.580 | 5.330 | 5.560 | 5.150 | 3,371,607 |
| 2022-10-03 | 5.440 | 5.570 | 5.290 | 5.290 | 4.900 | 2,516,236 |
| 2022-09-30 | 5.360 | 5.430 | 5.270 | 5.400 | 5.002 | 3,004,475 |
| 2022-09-29 | 5.400 | 5.460 | 5.365 | 5.370 | 4.974 | 2,179,526 |
| 2022-09-28 | 5.250 | 5.400 | 5.250 | 5.400 | 5.002 | 3,483,355 |
| 2022-09-27 | 5.360 | 5.390 | 5.270 | 5.350 | 4.956 | 2,183,838 |
| 2022-09-26 | 5.100 | 5.360 | 5.080 | 5.330 | 4.937 | 3,034,984 |
| 2022-09-23 | 5.480 | 5.520 | 5.240 | 5.260 | 4.872 | 3,554,154 |
| 2022-09-21 | 5.500 | 5.530 | 5.450 | 5.490 | 5.085 | 2,777,895 |
| 2022-09-20 | 5.450 | 5.580 | 5.450 | 5.550 | 5.141 | 2,143,468 |
| 2022-09-19 | 5.540 | 5.580 | 5.440 | 5.460 | 5.057 | 2,303,956 |
| 2022-09-16 | 5.520 | 5.600 | 5.470 | 5.560 | 5.150 | 7,210,213 |
| 2022-09-15 | 5.690 | 5.715 | 5.600 | 5.600 | 5.187 | 2,417,630 |
| 2022-09-14 | 5.540 | 5.680 | 5.460 | 5.650 | 5.233 | 2,764,156 |
| 2022-09-13 | 5.690 | 5.700 | 5.580 | 5.690 | 5.271 | 2,911,932 |
| 2022-09-12 | 5.750 | 5.880 | 5.660 | 5.700 | 5.280 | 5,363,284 |
| 2022-09-09 | 5.540 | 5.580 | 5.385 | 5.560 | 5.150 | 4,967,113 |
| 2022-09-08 | 5.520 | 5.620 | 5.520 | 5.580 | 5.169 | 1,814,794 |
| 2022-09-07 | 5.600 | 5.620 | 5.440 | 5.530 | 5.122 | 3,719,808 |
| 2022-09-06 | 5.750 | 5.760 | 5.650 | 5.670 | 5.252 | 2,250,358 |
| 2022-09-05 | 5.830 | 5.910 | 5.710 | 5.730 | 5.308 | 10,004,269 |
| 2022-09-02 | 5.700 | 5.830 | 5.650 | 5.830 | 5.400 | 5,326,068 |
| 2022-09-01 | 5.510 | 5.710 | 5.430 | 5.700 | 5.280 | 6,500,999 |
| 2022-08-31 | 5.710 | 5.780 | 5.530 | 5.550 | 5.141 | 6,839,972 |
| 2022-08-30 | 5.430 | 5.770 | 5.420 | 5.730 | 5.308 | 10,660,454 |
| 2022-08-29 | 5.190 | 5.430 | 5.160 | 5.400 | 5.002 | 11,770,461 |
| 2022-08-26 | 4.890 | 4.930 | 4.835 | 4.910 | 4.548 | 1,743,171 |
| 2022-08-25 | 4.820 | 4.890 | 4.760 | 4.890 | 4.529 | 1,461,842 |
| 2022-08-24 | 4.730 | 4.810 | 4.730 | 4.790 | 4.437 | 1,240,979 |
| 2022-08-23 | 4.760 | 4.830 | 4.720 | 4.720 | 4.372 | 1,735,053 |
| 2022-08-22 | 4.900 | 4.920 | 4.810 | 4.810 | 4.455 | 1,338,160 |
| 2022-08-19 | 4.950 | 4.970 | 4.880 | 4.960 | 4.594 | 2,004,363 |
| 2022-08-18 | 4.980 | 4.980 | 4.885 | 4.930 | 4.567 | 1,439,118 |
| 2022-08-17 | 5.000 | 5.000 | 4.920 | 4.980 | 4.613 | 1,184,432 |
| 2022-08-16 | 4.980 | 5.030 | 4.930 | 4.950 | 4.585 | 2,405,884 |
| 2022-08-15 | 4.920 | 4.990 | 4.895 | 4.940 | 4.576 | 2,182,173 |
| 2022-08-12 | 4.900 | 4.940 | 4.850 | 4.910 | 4.548 | 2,119,659 |
| 2022-08-11 | 4.840 | 4.930 | 4.810 | 4.880 | 4.520 | 4,095,162 |
| 2022-08-10 | 4.650 | 4.790 | 4.600 | 4.760 | 4.409 | 14,169,150 |
| 2022-08-09 | 5.010 | 5.160 | 4.990 | 5.110 | 4.733 | 4,238,469 |
| 2022-08-08 | 5.040 | 5.040 | 4.920 | 4.980 | 4.613 | 3,250,362 |
| 2022-08-05 | 5.100 | 5.120 | 5.030 | 5.060 | 4.687 | 1,703,863 |
| 2022-08-04 | 5.010 | 5.220 | 4.960 | 5.030 | 4.659 | 6,474,543 |
| 2022-08-03 | 4.880 | 5.020 | 4.850 | 4.950 | 4.585 | 5,406,007 |
| 2022-08-02 | 4.460 | 5.080 | 4.400 | 4.900 | 4.539 | 12,072,446 |
| 2022-08-01 | 4.510 | 4.600 | 4.490 | 4.540 | 4.205 | 2,382,120 |
| 2022-07-29 | 4.430 | 4.540 | 4.380 | 4.540 | 4.205 | 2,779,566 |
| 2022-07-28 | 4.370 | 4.440 | 4.350 | 4.400 | 4.076 | 1,891,817 |
| 2022-07-27 | 4.350 | 4.370 | 4.280 | 4.300 | 3.983 | 2,044,492 |
| 2022-07-26 | 4.380 | 4.440 | 4.350 | 4.360 | 4.039 | 2,663,811 |
| 2022-07-25 | 4.510 | 4.540 | 4.380 | 4.380 | 4.057 | 2,469,799 |
| 2022-07-22 | 4.480 | 4.605 | 4.420 | 4.560 | 4.224 | 3,892,740 |
| 2022-07-21 | 4.500 | 4.540 | 4.460 | 4.480 | 4.150 | 2,210,846 |
| 2022-07-20 | 4.380 | 4.500 | 4.370 | 4.460 | 4.131 | 1,866,295 |
| 2022-07-19 | 4.400 | 4.400 | 4.270 | 4.320 | 4.002 | 2,514,932 |
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.