The a2 Milk Company Ltd historical data

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

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

← NewerPage 4 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.