The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 4.720 | 4.760 | 4.620 | 4.690 | 4.344 | 3,723,594 |
| 2022-04-20 | 4.610 | 4.760 | 4.590 | 4.720 | 4.372 | 4,300,967 |
| 2022-04-19 | 4.660 | 4.715 | 4.580 | 4.600 | 4.261 | 3,147,709 |
| 2022-04-14 | 4.650 | 4.700 | 4.590 | 4.680 | 4.335 | 3,149,004 |
| 2022-04-13 | 4.590 | 4.710 | 4.580 | 4.620 | 4.279 | 3,764,455 |
| 2022-04-12 | 4.790 | 4.800 | 4.570 | 4.590 | 4.252 | 5,368,687 |
| 2022-04-11 | 5.030 | 5.060 | 4.770 | 4.770 | 4.418 | 8,012,281 |
| 2022-04-08 | 5.100 | 5.120 | 5.030 | 5.040 | 4.668 | 1,642,671 |
| 2022-04-07 | 5.000 | 5.100 | 4.975 | 5.080 | 4.705 | 3,022,173 |
| 2022-04-06 | 5.040 | 5.060 | 5.000 | 5.010 | 4.641 | 4,340,223 |
| 2022-04-05 | 5.160 | 5.220 | 5.060 | 5.080 | 4.705 | 5,667,449 |
| 2022-04-04 | 5.210 | 5.240 | 5.160 | 5.170 | 4.789 | 2,394,442 |
| 2022-04-01 | 5.200 | 5.230 | 5.160 | 5.200 | 4.817 | 2,462,889 |
| 2022-03-31 | 5.280 | 5.280 | 5.200 | 5.220 | 4.835 | 3,042,602 |
| 2022-03-30 | 5.420 | 5.440 | 5.270 | 5.270 | 4.881 | 3,554,535 |
| 2022-03-29 | 5.330 | 5.420 | 5.330 | 5.390 | 4.993 | 2,227,799 |
| 2022-03-28 | 5.400 | 5.400 | 5.310 | 5.350 | 4.956 | 2,141,161 |
| 2022-03-25 | 5.430 | 5.460 | 5.360 | 5.390 | 4.993 | 2,459,563 |
| 2022-03-24 | 5.380 | 5.430 | 5.360 | 5.430 | 5.030 | 2,796,961 |
| 2022-03-23 | 5.340 | 5.460 | 5.340 | 5.430 | 5.030 | 2,489,705 |
| 2022-03-22 | 5.430 | 5.440 | 5.330 | 5.350 | 4.956 | 2,441,169 |
| 2022-03-21 | 5.430 | 5.520 | 5.400 | 5.440 | 5.039 | 2,783,359 |
| 2022-03-18 | 5.360 | 5.410 | 5.320 | 5.400 | 5.002 | 4,858,043 |
| 2022-03-17 | 5.330 | 5.420 | 5.310 | 5.360 | 4.965 | 5,074,325 |
| 2022-03-16 | 5.180 | 5.260 | 5.140 | 5.260 | 4.872 | 3,015,305 |
| 2022-03-15 | 5.160 | 5.190 | 5.120 | 5.160 | 4.780 | 2,461,696 |
| 2022-03-14 | 5.210 | 5.240 | 5.150 | 5.190 | 4.807 | 3,480,348 |
| 2022-03-11 | 5.380 | 5.380 | 5.220 | 5.240 | 4.854 | 5,852,437 |
| 2022-03-10 | 5.430 | 5.480 | 5.365 | 5.390 | 4.993 | 4,056,730 |
| 2022-03-09 | 5.310 | 5.390 | 5.290 | 5.380 | 4.983 | 2,255,594 |
| 2022-03-08 | 5.210 | 5.340 | 5.200 | 5.300 | 4.909 | 3,101,888 |
| 2022-03-07 | 5.350 | 5.350 | 5.230 | 5.260 | 4.872 | 2,796,360 |
| 2022-03-04 | 5.400 | 5.420 | 5.280 | 5.380 | 4.983 | 4,475,758 |
| 2022-03-03 | 5.570 | 5.580 | 5.410 | 5.410 | 5.011 | 2,895,088 |
| 2022-03-02 | 5.510 | 5.610 | 5.480 | 5.500 | 5.095 | 2,973,555 |
| 2022-03-01 | 5.520 | 5.670 | 5.520 | 5.580 | 5.169 | 2,751,565 |
| 2022-02-28 | 5.400 | 5.560 | 5.380 | 5.510 | 5.104 | 3,341,696 |
| 2022-02-25 | 5.470 | 5.480 | 5.350 | 5.400 | 5.002 | 2,941,188 |
| 2022-02-24 | 5.570 | 5.650 | 5.330 | 5.340 | 4.946 | 4,925,482 |
| 2022-02-23 | 5.720 | 5.780 | 5.600 | 5.690 | 5.271 | 3,636,596 |
| 2022-02-22 | 5.850 | 5.850 | 5.650 | 5.700 | 5.280 | 6,354,503 |
| 2022-02-21 | 5.540 | 5.970 | 5.520 | 5.890 | 5.456 | 16,588,925 |
| 2022-02-18 | 5.240 | 5.335 | 5.200 | 5.300 | 4.909 | 4,397,104 |
| 2022-02-17 | 5.290 | 5.390 | 5.270 | 5.300 | 4.909 | 2,401,193 |
| 2022-02-16 | 5.230 | 5.310 | 5.210 | 5.290 | 4.900 | 3,046,008 |
| 2022-02-15 | 5.180 | 5.220 | 5.110 | 5.180 | 4.798 | 2,737,877 |
| 2022-02-14 | 5.240 | 5.260 | 5.130 | 5.210 | 4.826 | 3,547,327 |
| 2022-02-11 | 5.370 | 5.380 | 5.240 | 5.270 | 4.881 | 4,036,526 |
| 2022-02-10 | 5.530 | 5.660 | 5.460 | 5.480 | 5.076 | 4,659,598 |
| 2022-02-09 | 5.270 | 5.510 | 5.260 | 5.510 | 5.104 | 3,940,043 |
| 2022-02-08 | 5.300 | 5.320 | 5.270 | 5.280 | 4.891 | 2,218,267 |
| 2022-02-07 | 5.270 | 5.410 | 5.270 | 5.350 | 4.956 | 1,902,548 |
| 2022-02-04 | 5.220 | 5.320 | 5.205 | 5.320 | 4.928 | 2,437,543 |
| 2022-02-03 | 5.310 | 5.370 | 5.200 | 5.260 | 4.872 | 2,015,464 |
| 2022-02-02 | 5.260 | 5.350 | 5.230 | 5.330 | 4.937 | 2,594,470 |
| 2022-02-01 | 5.250 | 5.310 | 5.175 | 5.250 | 4.863 | 3,526,401 |
| 2022-01-31 | 5.330 | 5.360 | 5.210 | 5.250 | 4.863 | 2,573,813 |
| 2022-01-28 | 5.240 | 5.300 | 5.060 | 5.210 | 4.826 | 7,397,998 |
| 2022-01-27 | 5.380 | 5.420 | 5.180 | 5.240 | 4.854 | 6,037,054 |
| 2022-01-25 | 5.200 | 5.535 | 5.190 | 5.450 | 5.048 | 11,392,286 |
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.