The a2 Milk Company Ltd historical data
| 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 |
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.