The a2 Milk Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	7.070	7.190	7.000	7.110	7.041	1,584,690
2026-07-24	6.930	6.995	6.860	6.950	6.882	1,178,377
2026-07-23	7.030	7.100	6.900	6.930	6.862	1,570,098
2026-07-22	6.970	7.095	6.930	6.990	6.922	1,607,641
2026-07-21	6.970	7.140	6.920	7.020	6.952	1,342,896
2026-07-20	7.000	7.160	7.000	7.050	6.981	1,364,195
2026-07-17	6.960	7.030	6.930	6.960	6.892	1,075,924
2026-07-16	6.960	7.020	6.885	6.960	6.892	2,169,278
2026-07-15	7.070	7.090	6.920	6.930	6.862	1,249,065
2026-07-14	6.970	7.180	6.945	7.050	6.981	1,316,234
2026-07-13	6.920	7.080	6.920	7.000	6.932	1,243,244
2026-07-10	7.000	7.090	6.910	6.920	6.853	1,124,806
2026-07-09	7.190	7.320	7.025	7.030	6.961	1,905,255
2026-07-08	7.150	7.305	7.050	7.220	7.150	2,935,799
2026-07-07	7.890	8.100	7.330	7.370	7.007	5,851,126
2026-07-06	7.620	7.720	7.560	7.710	7.331	1,731,751
2026-07-03	7.430	7.620	7.420	7.620	7.245	1,418,942
2026-07-02	7.340	7.470	7.260	7.440	7.074	2,009,237
2026-07-01	7.500	7.520	7.310	7.340	6.979	3,259,782
2026-06-30	7.480	7.625	7.440	7.480	7.112	3,345,523
2026-06-29	7.140	7.520	7.130	7.450	7.083	3,119,412
2026-06-26	7.110	7.300	7.070	7.190	6.836	2,992,998
2026-06-25	7.230	7.290	6.990	7.100	6.751	4,611,904
2026-06-24	6.880	6.990	6.840	6.850	6.513	3,643,883
2026-06-23	6.800	6.990	6.740	6.780	6.446	5,308,953
2026-06-22	7.150	7.200	6.690	6.770	6.437	10,800,913
2026-06-19	6.300	6.710	6.260	6.710	6.380	13,801,074
2026-06-18	6.030	6.175	6.005	6.110	5.809	3,524,587
2026-06-17	6.000	6.210	5.930	6.010	5.714	4,494,248
2026-06-16	6.000	6.170	5.890	5.910	5.619	5,734,328
2026-06-15	6.200	6.240	5.990	6.020	5.724	7,263,624
2026-06-12	5.630	6.060	5.610	6.060	5.762	7,206,728
2026-06-11	5.470	5.500	5.355	5.500	5.229	4,320,732
2026-06-10	5.220	5.450	5.210	5.450	5.182	4,743,075
2026-06-09	5.210	5.280	5.180	5.220	4.963	2,704,850
2026-06-05	5.380	5.380	5.140	5.190	4.935	2,809,759
2026-06-04	5.420	5.420	5.240	5.280	5.020	2,425,269
2026-06-03	5.550	5.550	5.350	5.350	5.087	3,478,276
2026-06-02	5.280	5.550	5.280	5.480	5.210	4,709,571
2026-06-01	5.100	5.390	4.880	5.320	5.058	8,967,916
2026-05-29	5.490	5.490	5.310	5.370	5.106	6,029,368
2026-05-28	5.590	5.590	5.430	5.430	5.163	1,930,029
2026-05-27	5.520	5.640	5.510	5.590	5.315	2,400,588
2026-05-26	5.600	5.600	5.380	5.560	5.286	3,798,176
2026-05-25	5.660	5.720	5.530	5.530	5.258	3,147,315
2026-05-22	5.650	5.765	5.630	5.660	5.382	2,565,958
2026-05-21	5.720	5.740	5.590	5.610	5.334	4,716,455
2026-05-20	5.880	5.890	5.575	5.640	5.363	5,562,389
2026-05-19	5.890	5.945	5.850	5.870	5.581	1,700,118
2026-05-18	5.810	5.900	5.760	5.810	5.524	3,065,373
2026-05-15	6.210	6.235	6.100	6.130	5.828	2,416,733
2026-05-14	6.350	6.370	6.030	6.130	5.828	5,331,784
2026-05-13	6.400	6.480	6.330	6.330	6.019	2,513,885
2026-05-12	6.510	6.580	6.280	6.370	6.057	4,059,951
2026-05-11	6.510	6.620	6.450	6.520	6.199	1,495,037
2026-05-08	6.510	6.560	6.470	6.540	6.218	1,097,371
2026-05-07	6.550	6.725	6.540	6.570	6.247	4,277,357
2026-05-06	6.770	6.770	6.410	6.540	6.218	4,756,127
2026-05-05	6.500	6.740	6.460	6.700	6.370	4,352,781
2026-05-04	6.150	6.660	5.890	6.550	6.228	10,764,848

← NewerPage 2 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.