The a2 Milk Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	5.050	5.110	4.970	5.090	4.715	4,456,793
2022-01-21	5.310	5.330	5.090	5.120	4.743	7,739,697
2022-01-20	5.330	5.380	5.280	5.340	4.946	3,976,655
2022-01-19	5.360	5.410	5.320	5.370	4.974	2,234,550
2022-01-18	5.380	5.420	5.360	5.400	5.002	1,881,314
2022-01-17	5.350	5.405	5.300	5.380	4.983	2,130,991
2022-01-14	5.430	5.440	5.310	5.330	4.937	4,941,831
2022-01-13	5.510	5.520	5.410	5.440	5.039	2,962,669
2022-01-12	5.510	5.550	5.490	5.530	5.122	2,544,236
2022-01-11	5.510	5.550	5.490	5.510	5.104	2,105,063
2022-01-10	5.470	5.560	5.460	5.560	5.150	2,682,303
2022-01-07	5.450	5.510	5.420	5.480	5.076	2,800,780
2022-01-06	5.510	5.520	5.360	5.400	5.002	5,822,077
2022-01-05	5.580	5.610	5.500	5.510	5.104	3,168,540
2022-01-04	5.550	5.600	5.500	5.580	5.169	2,869,319
2021-12-31	5.570	5.580	5.460	5.460	5.057	2,195,445
2021-12-30	5.560	5.610	5.540	5.560	5.150	1,255,118
2021-12-29	5.550	5.650	5.535	5.560	5.150	2,263,031
2021-12-24	5.560	5.570	5.500	5.530	5.122	1,004,343
2021-12-23	5.590	5.650	5.500	5.500	5.095	2,429,679
2021-12-22	5.500	5.610	5.440	5.570	5.159	4,433,454
2021-12-21	5.420	5.490	5.400	5.490	5.085	2,807,294
2021-12-20	5.470	5.520	5.390	5.430	5.030	2,884,900
2021-12-17	5.470	5.560	5.400	5.470	5.067	6,981,737
2021-12-16	5.610	5.650	5.440	5.490	5.085	3,424,924
2021-12-15	5.530	5.620	5.440	5.540	5.132	3,423,171
2021-12-14	5.570	5.600	5.450	5.520	5.113	3,860,168
2021-12-13	5.650	5.680	5.570	5.570	5.159	2,384,246
2021-12-10	5.670	5.670	5.555	5.640	5.224	3,133,499
2021-12-09	5.650	5.720	5.590	5.630	5.215	2,971,930
2021-12-08	5.680	5.750	5.500	5.640	5.224	5,313,615
2021-12-07	5.500	5.660	5.430	5.610	5.196	4,733,755
2021-12-06	5.530	5.640	5.450	5.450	5.048	4,438,914
2021-12-03	5.720	5.760	5.530	5.570	5.159	4,059,031
2021-12-02	5.770	5.780	5.650	5.650	5.233	3,800,643
2021-12-01	5.860	5.970	5.700	5.810	5.382	3,780,462
2021-11-30	5.980	6.060	5.880	5.920	5.484	4,416,539
2021-11-29	5.990	6.060	5.940	5.990	5.548	4,559,960
2021-11-26	6.170	6.190	5.980	6.000	5.558	4,143,993
2021-11-25	6.320	6.400	6.140	6.140	5.687	5,341,803
2021-11-24	6.320	6.350	6.180	6.310	5.845	3,131,180
2021-11-23	6.210	6.310	6.160	6.310	5.845	2,742,882
2021-11-22	6.180	6.350	6.150	6.210	5.752	2,603,682
2021-11-19	6.150	6.265	6.070	6.210	5.752	3,246,741
2021-11-18	6.110	6.220	6.080	6.140	5.687	3,290,659
2021-11-17	6.080	6.190	6.020	6.090	5.641	5,267,760
2021-11-16	6.290	6.355	6.100	6.110	5.660	6,942,859
2021-11-15	6.150	6.400	6.100	6.260	5.798	5,605,170
2021-11-12	6.050	6.160	5.960	6.130	5.678	6,519,723
2021-11-11	6.150	6.200	6.070	6.160	5.706	2,423,837
2021-11-10	6.280	6.340	6.110	6.160	5.706	2,790,300
2021-11-09	6.250	6.320	6.220	6.290	5.826	1,916,757
2021-11-08	6.400	6.440	6.200	6.230	5.771	3,785,112
2021-11-05	6.360	6.490	6.350	6.390	5.919	3,352,368
2021-11-04	6.260	6.400	6.260	6.340	5.873	2,909,412
2021-11-03	6.290	6.380	6.220	6.230	5.771	3,117,578
2021-11-02	6.260	6.330	6.210	6.220	5.761	2,118,789
2021-11-01	6.330	6.470	6.210	6.210	5.752	3,873,604
2021-10-29	6.150	6.350	6.150	6.250	5.789	4,944,332
2021-10-28	6.110	6.170	6.030	6.130	5.678	5,624,187

← NewerPage 21 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.