The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 9.620 | 9.630 | 9.400 | 9.420 | 8.881 | 1,187,510 |
| 2025-11-05 | 9.620 | 9.650 | 9.470 | 9.600 | 9.051 | 1,268,496 |
| 2025-11-04 | 9.630 | 9.670 | 9.475 | 9.600 | 9.051 | 1,074,566 |
| 2025-11-03 | 9.500 | 9.630 | 9.500 | 9.620 | 9.069 | 1,627,962 |
| 2025-10-31 | 9.370 | 9.545 | 9.340 | 9.530 | 8.985 | 1,698,341 |
| 2025-10-30 | 9.280 | 9.440 | 9.260 | 9.370 | 8.834 | 991,722 |
| 2025-10-29 | 9.260 | 9.485 | 9.220 | 9.330 | 8.796 | 1,380,958 |
| 2025-10-28 | 9.170 | 9.300 | 9.105 | 9.210 | 8.683 | 885,906 |
| 2025-10-27 | 9.220 | 9.220 | 9.000 | 9.000 | 8.485 | 495,394 |
| 2025-10-24 | 9.230 | 9.260 | 9.100 | 9.100 | 8.579 | 722,275 |
| 2025-10-23 | 9.100 | 9.240 | 9.035 | 9.230 | 8.702 | 886,924 |
| 2025-10-22 | 9.140 | 9.180 | 9.010 | 9.100 | 8.579 | 782,969 |
| 2025-10-21 | 9.130 | 9.270 | 9.130 | 9.170 | 8.645 | 634,867 |
| 2025-10-20 | 9.200 | 9.340 | 9.080 | 9.160 | 8.636 | 2,156,543 |
← NewerPage 5 of 5 · 254 trading days
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.