The a2 Milk Company Ltd historical data

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

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

← NewerPage 3 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.