The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7.140 | 7.310 | 7.080 | 7.270 | 6.912 | 1,524,282 |
| 2026-04-30 | 7.060 | 7.110 | 6.955 | 7.080 | 6.732 | 2,875,403 |
| 2026-04-29 | 7.240 | 7.275 | 7.085 | 7.130 | 6.779 | 1,731,790 |
| 2026-04-28 | 7.330 | 7.350 | 7.215 | 7.280 | 6.922 | 1,247,553 |
| 2026-04-27 | 7.400 | 7.410 | 7.310 | 7.360 | 6.998 | 975,522 |
| 2026-04-24 | 7.500 | 7.510 | 7.400 | 7.400 | 7.036 | 1,225,641 |
| 2026-04-23 | 7.380 | 7.450 | 7.300 | 7.430 | 7.064 | 2,003,574 |
| 2026-04-22 | 7.440 | 7.500 | 7.380 | 7.390 | 7.026 | 1,466,590 |
| 2026-04-21 | 7.450 | 7.460 | 7.350 | 7.350 | 6.988 | 1,238,889 |
| 2026-04-20 | 7.460 | 7.460 | 7.340 | 7.420 | 7.055 | 2,166,970 |
| 2026-04-17 | 7.610 | 7.620 | 7.470 | 7.470 | 7.102 | 2,375,356 |
| 2026-04-16 | 7.750 | 7.750 | 7.520 | 7.550 | 7.179 | 3,148,545 |
| 2026-04-15 | 7.880 | 7.895 | 7.710 | 7.710 | 7.331 | 2,967,622 |
| 2026-04-14 | 8.080 | 8.170 | 7.770 | 7.790 | 7.407 | 3,775,117 |
| 2026-04-13 | 7.800 | 8.200 | 7.570 | 8.040 | 7.644 | 7,743,047 |
| 2026-04-10 | 9.260 | 9.370 | 9.140 | 9.240 | 8.785 | 1,283,552 |
| 2026-04-09 | 9.300 | 9.430 | 9.180 | 9.210 | 8.757 | 3,274,545 |
| 2026-04-08 | 9.210 | 9.360 | 9.190 | 9.310 | 8.852 | 2,122,240 |
| 2026-04-07 | 9.450 | 9.500 | 9.210 | 9.210 | 8.757 | 1,508,437 |
| 2026-04-02 | 9.350 | 9.550 | 9.350 | 9.390 | 8.928 | 1,413,031 |
| 2026-04-01 | 9.530 | 9.620 | 9.210 | 9.340 | 8.880 | 3,064,724 |
| 2026-03-31 | 9.420 | 9.680 | 9.355 | 9.570 | 9.099 | 943,608 |
| 2026-03-30 | 9.220 | 9.620 | 9.165 | 9.430 | 8.966 | 1,969,565 |
| 2026-03-27 | 9.210 | 9.580 | 9.170 | 9.440 | 8.976 | 874,834 |
| 2026-03-26 | 9.340 | 9.380 | 9.140 | 9.240 | 8.785 | 814,381 |
| 2026-03-25 | 9.060 | 9.315 | 9.060 | 9.260 | 8.804 | 1,144,150 |
| 2026-03-24 | 9.450 | 9.500 | 9.050 | 9.060 | 8.614 | 1,060,585 |
| 2026-03-23 | 9.400 | 9.430 | 9.060 | 9.360 | 8.899 | 1,270,030 |
| 2026-03-20 | 9.460 | 9.620 | 9.390 | 9.470 | 9.004 | 2,680,936 |
| 2026-03-19 | 9.430 | 9.520 | 9.300 | 9.460 | 8.995 | 1,730,549 |
| 2026-03-18 | 9.550 | 9.690 | 9.470 | 9.660 | 9.107 | 820,771 |
| 2026-03-17 | 9.470 | 9.560 | 9.440 | 9.560 | 9.013 | 597,048 |
| 2026-03-16 | 9.450 | 9.530 | 9.400 | 9.480 | 8.937 | 653,631 |
| 2026-03-13 | 9.400 | 9.610 | 9.320 | 9.580 | 9.032 | 1,110,506 |
| 2026-03-12 | 9.480 | 9.550 | 9.395 | 9.480 | 8.937 | 1,409,307 |
| 2026-03-11 | 9.500 | 9.690 | 9.500 | 9.660 | 9.107 | 1,733,401 |
| 2026-03-10 | 9.600 | 9.650 | 9.510 | 9.560 | 9.013 | 1,349,580 |
| 2026-03-09 | 9.770 | 9.930 | 9.480 | 9.530 | 8.985 | 2,032,807 |
| 2026-03-06 | 9.730 | 9.970 | 9.730 | 9.960 | 9.390 | 1,311,593 |
| 2026-03-05 | 9.670 | 9.950 | 9.670 | 9.910 | 9.343 | 1,511,630 |
| 2026-03-04 | 9.720 | 9.810 | 9.600 | 9.600 | 9.051 | 1,221,092 |
| 2026-03-03 | 9.790 | 9.960 | 9.705 | 9.760 | 9.201 | 1,327,990 |
| 2026-03-02 | 9.600 | 9.830 | 9.530 | 9.830 | 9.267 | 1,146,988 |
| 2026-02-27 | 9.670 | 9.730 | 9.630 | 9.730 | 9.173 | 2,072,983 |
| 2026-02-26 | 9.490 | 9.700 | 9.430 | 9.640 | 9.088 | 1,441,206 |
| 2026-02-25 | 9.470 | 9.570 | 9.340 | 9.510 | 8.966 | 818,179 |
| 2026-02-24 | 9.390 | 9.500 | 9.340 | 9.450 | 8.909 | 1,657,965 |
| 2026-02-23 | 9.450 | 9.450 | 9.255 | 9.440 | 8.900 | 1,609,230 |
| 2026-02-20 | 9.480 | 9.570 | 9.360 | 9.460 | 8.919 | 1,803,104 |
| 2026-02-19 | 9.690 | 9.730 | 9.430 | 9.630 | 9.079 | 1,646,065 |
| 2026-02-18 | 9.670 | 9.920 | 9.600 | 9.690 | 9.135 | 2,633,769 |
| 2026-02-17 | 9.150 | 9.680 | 9.120 | 9.670 | 9.117 | 3,595,926 |
| 2026-02-16 | 9.400 | 9.600 | 8.760 | 9.100 | 8.579 | 5,715,805 |
| 2026-02-13 | 8.580 | 8.690 | 8.500 | 8.520 | 8.032 | 1,239,668 |
| 2026-02-12 | 8.640 | 8.700 | 8.490 | 8.570 | 8.080 | 1,362,999 |
| 2026-02-11 | 8.410 | 8.700 | 8.310 | 8.660 | 8.164 | 1,126,805 |
| 2026-02-10 | 8.440 | 8.510 | 8.370 | 8.400 | 7.919 | 1,008,547 |
| 2026-02-09 | 8.240 | 8.515 | 8.240 | 8.430 | 7.948 | 1,085,895 |
| 2026-02-06 | 8.490 | 8.510 | 8.230 | 8.250 | 7.778 | 1,205,474 |
| 2026-02-05 | 8.670 | 8.750 | 8.430 | 8.530 | 8.042 | 900,938 |
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.