The a2 Milk Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	4.530	4.540	4.400	4.400	4.076	2,030,922
2022-07-15	4.530	4.550	4.470	4.510	4.178	1,172,941
2022-07-14	4.570	4.590	4.470	4.530	4.196	2,138,887
2022-07-13	4.510	4.580	4.470	4.580	4.242	2,742,167
2022-07-12	4.470	4.510	4.430	4.500	4.168	2,994,742
2022-07-11	4.560	4.580	4.450	4.480	4.150	1,641,040
2022-07-08	4.650	4.670	4.580	4.580	4.242	1,529,711
2022-07-07	4.620	4.660	4.570	4.650	4.307	1,385,180
2022-07-06	4.520	4.640	4.520	4.550	4.215	1,640,405
2022-07-05	4.550	4.570	4.420	4.560	4.224	2,698,730
2022-07-04	4.450	4.550	4.410	4.550	4.215	1,749,478
2022-07-01	4.450	4.510	4.370	4.380	4.057	2,533,960
2022-06-30	4.450	4.500	4.380	4.390	4.066	3,192,280
2022-06-29	4.480	4.490	4.400	4.440	4.113	1,823,157
2022-06-28	4.400	4.560	4.400	4.530	4.196	2,963,185
2022-06-27	4.500	4.530	4.400	4.450	4.122	2,586,809
2022-06-24	4.290	4.480	4.240	4.480	4.150	2,605,840
2022-06-23	4.220	4.300	4.170	4.250	3.937	3,586,162
2022-06-22	4.300	4.320	4.120	4.150	3.844	3,523,157
2022-06-21	4.250	4.320	4.245	4.290	3.974	2,057,513
2022-06-20	4.210	4.330	4.150	4.240	3.927	3,448,481
2022-06-17	3.990	4.210	3.950	4.180	3.872	6,807,481
2022-06-16	4.130	4.160	4.010	4.010	3.714	6,678,158
2022-06-15	4.200	4.250	4.070	4.070	3.770	3,960,691
2022-06-14	4.170	4.245	4.090	4.190	3.881	7,550,496
2022-06-10	4.420	4.530	4.370	4.510	4.178	2,463,150
2022-06-09	4.580	4.610	4.450	4.470	4.140	2,527,786
2022-06-08	4.650	4.690	4.575	4.580	4.242	1,851,475
2022-06-07	4.600	4.650	4.580	4.630	4.289	2,277,578
2022-06-06	4.720	4.720	4.600	4.620	4.279	2,557,448
2022-06-03	4.790	4.800	4.680	4.760	4.409	2,472,457
2022-06-02	4.790	4.840	4.720	4.720	4.372	2,069,813
2022-06-01	4.760	4.890	4.750	4.800	4.446	3,684,684
2022-05-31	4.830	4.930	4.660	4.800	4.446	8,611,704
2022-05-30	4.480	4.850	4.460	4.770	4.418	12,271,114
2022-05-27	4.340	4.360	4.265	4.320	4.002	2,006,556
2022-05-26	4.380	4.430	4.300	4.320	4.002	2,380,810
2022-05-25	4.390	4.490	4.390	4.410	4.085	2,158,309
2022-05-24	4.500	4.500	4.370	4.390	4.066	2,545,630
2022-05-23	4.400	4.540	4.370	4.430	4.103	4,966,313
2022-05-20	4.180	4.330	4.180	4.280	3.964	3,869,980
2022-05-19	4.070	4.200	4.070	4.180	3.872	2,149,380
2022-05-18	4.190	4.240	4.130	4.150	3.844	4,824,315
2022-05-17	4.150	4.170	4.090	4.150	3.844	2,956,893
2022-05-16	4.140	4.300	4.120	4.130	3.826	3,884,842
2022-05-13	4.110	4.130	3.990	4.050	3.751	3,821,794
2022-05-12	4.110	4.140	4.065	4.110	3.807	3,434,136
2022-05-11	3.980	4.170	3.980	4.160	3.853	3,433,547
2022-05-10	3.900	4.030	3.900	3.980	3.687	4,602,567
2022-05-09	4.190	4.200	3.990	4.030	3.733	4,315,123
2022-05-06	4.200	4.260	4.180	4.210	3.900	3,743,490
2022-05-05	4.210	4.280	4.210	4.260	3.946	1,906,953
2022-05-04	4.340	4.380	4.180	4.200	3.890	3,103,358
2022-05-03	4.370	4.460	4.340	4.340	4.020	1,981,346
2022-05-02	4.390	4.430	4.360	4.380	4.057	1,834,186
2022-04-29	4.380	4.480	4.380	4.460	4.131	2,926,450
2022-04-28	4.390	4.450	4.350	4.370	4.048	2,200,483
2022-04-27	4.450	4.480	4.330	4.390	4.066	5,843,761
2022-04-26	4.550	4.580	4.470	4.500	4.168	6,210,929
2022-04-22	4.650	4.670	4.580	4.580	4.242	2,932,175

← NewerPage 19 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.