The a2 Milk Company Ltd historical data

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

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
2025-10-17	9.400	9.400	9.140	9.200	8.674	1,246,217
2025-10-16	9.420	9.600	9.200	9.460	8.919	3,271,241
2025-10-15	9.200	9.340	9.190	9.280	8.749	2,326,849
2025-10-14	8.950	9.190	8.850	9.190	8.664	1,834,639
2025-10-13	8.900	9.100	8.840	9.020	8.504	1,466,684
2025-10-10	8.930	9.060	8.825	9.000	8.485	1,175,426
2025-10-09	8.880	8.960	8.810	8.940	8.428	1,097,770
2025-10-08	8.830	8.930	8.650	8.850	8.344	1,117,698
2025-10-07	8.820	8.940	8.770	8.830	8.325	1,503,950
2025-10-06	8.890	8.940	8.810	8.810	8.306	567,518
2025-10-03	9.070	9.110	8.860	8.860	8.353	1,149,622
2025-10-02	9.040	9.210	9.010	9.060	8.542	1,192,097
2025-10-01	8.750	9.120	8.730	9.080	8.560	2,421,726
2025-09-30	8.600	8.740	8.600	8.630	8.136	1,502,234
2025-09-29	8.440	8.660	8.440	8.620	8.127	1,937,891
2025-09-26	8.440	8.480	8.350	8.370	7.891	1,137,815
2025-09-25	8.540	8.630	8.450	8.490	8.004	906,455
2025-09-24	8.430	8.630	8.370	8.580	8.089	1,551,639
2025-09-23	8.430	8.500	8.360	8.500	8.014	1,085,522
2025-09-22	8.490	8.550	8.430	8.470	7.985	1,022,202
2025-09-19	8.790	8.810	8.490	8.510	8.023	3,301,404
2025-09-18	8.870	8.870	8.630	8.750	8.249	1,593,016
2025-09-17	9.150	9.150	8.920	8.960	8.365	1,340,607
2025-09-16	9.190	9.270	9.140	9.160	8.552	2,306,851
2025-09-15	9.120	9.230	9.100	9.100	8.496	1,152,455
2025-09-12	9.240	9.290	9.120	9.150	8.543	1,833,564
2025-09-11	9.290	9.310	9.180	9.220	8.608	997,703
2025-09-10	9.180	9.310	9.150	9.270	8.655	998,923
2025-09-09	9.110	9.175	9.080	9.140	8.534	1,095,311
2025-09-08	9.200	9.250	9.120	9.140	8.534	920,053
2025-09-05	9.240	9.270	9.180	9.190	8.580	852,290
2025-09-04	9.120	9.240	9.050	9.210	8.599	2,409,637
2025-09-03	9.180	9.290	9.060	9.190	8.580	1,409,139
2025-09-02	9.500	9.610	9.280	9.280	8.664	2,065,710
2025-09-01	9.550	9.650	9.530	9.530	8.898	1,945,957
2025-08-29	9.460	9.710	9.390	9.600	8.963	4,011,481
2025-08-28	9.310	9.780	9.290	9.570	8.935	6,219,152
2025-08-27	9.180	9.310	9.150	9.290	8.674	2,605,023
2025-08-26	8.950	9.170	8.940	9.170	8.562	4,594,492
2025-08-25	8.900	8.970	8.795	8.950	8.356	3,763,989
2025-08-22	8.810	9.000	8.710	8.900	8.309	3,716,621
2025-08-21	8.600	8.820	8.520	8.820	8.235	4,352,290
2025-08-20	8.680	8.750	8.440	8.490	7.927	3,914,169
2025-08-19	8.480	8.700	8.360	8.660	8.085	6,139,370
2025-08-18	8.200	8.230	7.940	8.230	7.684	4,113,250
2025-08-15	7.860	8.070	7.860	7.980	7.450	2,242,846

← NewerPage 5 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.