The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.550 | 8.630 | 8.460 | 8.560 | 8.070 | 1,034,464 |
| 2026-02-03 | 8.750 | 8.880 | 8.530 | 8.580 | 8.089 | 1,405,157 |
| 2026-02-02 | 8.410 | 8.620 | 8.370 | 8.600 | 8.108 | 1,407,396 |
| 2026-01-30 | 8.430 | 8.515 | 8.320 | 8.470 | 7.985 | 1,242,600 |
| 2026-01-29 | 8.330 | 8.450 | 8.200 | 8.450 | 7.966 | 1,268,125 |
| 2026-01-28 | 8.380 | 8.470 | 8.270 | 8.340 | 7.863 | 1,192,309 |
| 2026-01-27 | 8.380 | 8.630 | 8.290 | 8.390 | 7.910 | 1,946,195 |
| 2026-01-23 | 8.380 | 8.590 | 8.180 | 8.180 | 7.712 | 2,297,102 |
| 2026-01-22 | 8.120 | 8.590 | 8.120 | 8.530 | 8.042 | 2,677,993 |
| 2026-01-21 | 8.350 | 8.350 | 8.060 | 8.090 | 7.627 | 2,142,846 |
| 2026-01-20 | 8.400 | 8.510 | 8.000 | 8.370 | 7.891 | 3,994,238 |
| 2026-01-19 | 9.300 | 9.400 | 8.010 | 8.300 | 7.825 | 3,258,666 |
| 2026-01-16 | 9.310 | 9.480 | 9.310 | 9.400 | 8.862 | 1,492,109 |
| 2026-01-15 | 9.270 | 9.470 | 9.270 | 9.400 | 8.862 | 1,030,020 |
| 2026-01-14 | 9.230 | 9.340 | 9.150 | 9.310 | 8.777 | 3,142,020 |
| 2026-01-13 | 9.190 | 9.240 | 9.130 | 9.200 | 8.674 | 1,880,809 |
| 2026-01-12 | 9.180 | 9.205 | 9.105 | 9.140 | 8.617 | 1,888,747 |
| 2026-01-09 | 9.190 | 9.280 | 9.170 | 9.180 | 8.655 | 650,003 |
| 2026-01-08 | 9.010 | 9.220 | 9.010 | 9.160 | 8.636 | 1,028,591 |
| 2026-01-07 | 9.020 | 9.150 | 9.000 | 9.070 | 8.551 | 707,059 |
| 2026-01-06 | 9.240 | 9.280 | 9.050 | 9.050 | 8.532 | 961,096 |
| 2026-01-05 | 9.200 | 9.315 | 9.170 | 9.240 | 8.711 | 550,132 |
| 2026-01-02 | 9.200 | 9.280 | 9.180 | 9.180 | 8.655 | 364,890 |
| 2025-12-31 | 9.220 | 9.340 | 9.180 | 9.210 | 8.683 | 391,601 |
| 2025-12-30 | 9.250 | 9.330 | 9.210 | 9.320 | 8.787 | 379,752 |
| 2025-12-29 | 9.250 | 9.250 | 9.170 | 9.200 | 8.674 | 545,052 |
| 2025-12-24 | 9.160 | 9.280 | 9.160 | 9.250 | 8.721 | 382,714 |
| 2025-12-23 | 9.190 | 9.310 | 9.150 | 9.230 | 8.702 | 716,392 |
| 2025-12-22 | 9.020 | 9.285 | 9.010 | 9.190 | 8.664 | 1,756,071 |
| 2025-12-19 | 8.950 | 9.040 | 8.870 | 9.040 | 8.523 | 2,381,610 |
| 2025-12-18 | 8.920 | 9.010 | 8.860 | 8.930 | 8.419 | 1,792,819 |
| 2025-12-17 | 9.200 | 9.250 | 9.050 | 9.050 | 8.532 | 980,344 |
| 2025-12-16 | 9.000 | 9.260 | 8.990 | 9.200 | 8.674 | 1,335,737 |
| 2025-12-15 | 8.720 | 9.040 | 8.720 | 9.040 | 8.523 | 1,656,885 |
| 2025-12-12 | 8.860 | 8.920 | 8.790 | 8.810 | 8.306 | 789,460 |
| 2025-12-11 | 8.740 | 8.835 | 8.670 | 8.760 | 8.259 | 1,623,832 |
| 2025-12-10 | 9.000 | 9.000 | 8.790 | 8.790 | 8.287 | 1,680,619 |
| 2025-12-09 | 9.020 | 9.060 | 8.920 | 8.980 | 8.466 | 1,246,399 |
| 2025-12-08 | 9.130 | 9.210 | 9.020 | 9.060 | 8.542 | 890,265 |
| 2025-12-05 | 9.360 | 9.360 | 9.180 | 9.230 | 8.702 | 1,066,437 |
| 2025-12-04 | 9.260 | 9.410 | 9.260 | 9.360 | 8.824 | 708,497 |
| 2025-12-03 | 9.250 | 9.440 | 9.220 | 9.390 | 8.853 | 1,349,224 |
| 2025-12-02 | 9.270 | 9.490 | 9.270 | 9.370 | 8.834 | 1,062,090 |
| 2025-12-01 | 9.500 | 9.570 | 9.320 | 9.320 | 8.787 | 2,044,930 |
| 2025-11-28 | 9.620 | 9.640 | 9.530 | 9.590 | 9.041 | 864,116 |
| 2025-11-27 | 9.620 | 9.630 | 9.490 | 9.620 | 9.069 | 1,514,502 |
| 2025-11-26 | 9.500 | 9.625 | 9.430 | 9.570 | 9.022 | 2,539,792 |
| 2025-11-25 | 9.310 | 9.500 | 9.280 | 9.470 | 8.928 | 1,824,125 |
| 2025-11-24 | 9.430 | 9.450 | 9.275 | 9.350 | 8.815 | 1,613,967 |
| 2025-11-21 | 9.160 | 9.475 | 9.120 | 9.360 | 8.824 | 1,951,176 |
| 2025-11-20 | 9.500 | 9.500 | 8.790 | 9.300 | 8.768 | 4,784,908 |
| 2025-11-19 | 9.440 | 9.490 | 9.220 | 9.220 | 8.692 | 1,812,377 |
| 2025-11-18 | 9.270 | 9.520 | 9.260 | 9.440 | 8.900 | 1,857,947 |
| 2025-11-17 | 9.130 | 9.290 | 9.110 | 9.280 | 8.749 | 2,115,467 |
| 2025-11-14 | 9.360 | 9.370 | 9.180 | 9.220 | 8.692 | 772,217 |
| 2025-11-13 | 9.400 | 9.470 | 9.305 | 9.400 | 8.862 | 1,267,955 |
| 2025-11-12 | 9.400 | 9.480 | 9.240 | 9.390 | 8.853 | 1,009,563 |
| 2025-11-11 | 9.480 | 9.480 | 9.320 | 9.400 | 8.862 | 708,589 |
| 2025-11-10 | 9.490 | 9.510 | 9.415 | 9.460 | 8.919 | 837,877 |
| 2025-11-07 | 9.450 | 9.530 | 9.310 | 9.340 | 8.805 | 650,875 |
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.