The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7.800 | 7.875 | 7.785 | 7.830 | 7.310 | 1,314,222 |
| 2025-08-13 | 7.640 | 7.780 | 7.560 | 7.770 | 7.254 | 1,726,390 |
| 2025-08-12 | 7.640 | 7.720 | 7.590 | 7.620 | 7.114 | 3,589,638 |
| 2025-08-11 | 7.780 | 7.820 | 7.650 | 7.710 | 7.198 | 1,748,391 |
| 2025-08-08 | 7.990 | 7.990 | 7.830 | 7.840 | 7.320 | 980,481 |
| 2025-08-07 | 7.820 | 7.960 | 7.780 | 7.960 | 7.432 | 1,500,501 |
| 2025-08-06 | 7.850 | 7.910 | 7.800 | 7.870 | 7.348 | 1,171,628 |
| 2025-08-05 | 7.830 | 7.920 | 7.770 | 7.900 | 7.376 | 1,968,307 |
| 2025-08-04 | 7.890 | 7.920 | 7.760 | 7.770 | 7.254 | 1,778,401 |
| 2025-08-01 | 8.020 | 8.045 | 7.845 | 7.900 | 7.376 | 1,809,404 |
| 2025-07-31 | 8.050 | 8.110 | 8.015 | 8.090 | 7.553 | 1,536,211 |
| 2025-07-30 | 8.000 | 8.120 | 7.930 | 8.030 | 7.497 | 2,012,045 |
| 2025-07-29 | 8.110 | 8.450 | 7.870 | 8.090 | 7.553 | 4,874,703 |
| 2025-07-28 | 7.940 | 8.040 | 7.940 | 8.010 | 7.478 | 1,441,465 |
| 2025-07-25 | 7.860 | 7.960 | 7.830 | 7.920 | 7.394 | 3,709,401 |
| 2025-07-24 | 7.850 | 7.910 | 7.800 | 7.880 | 7.357 | 2,330,057 |
| 2025-07-23 | 7.830 | 7.830 | 7.655 | 7.770 | 7.254 | 2,491,195 |
| 2025-07-22 | 7.780 | 7.850 | 7.660 | 7.840 | 7.320 | 3,091,377 |
| 2025-07-21 | 7.730 | 7.810 | 7.710 | 7.760 | 7.245 | 1,401,207 |
| 2025-07-18 | 7.590 | 7.740 | 7.580 | 7.730 | 7.217 | 2,195,652 |
| 2025-07-17 | 7.390 | 7.600 | 7.340 | 7.560 | 7.058 | 2,259,924 |
| 2025-07-16 | 7.200 | 7.340 | 7.125 | 7.340 | 6.853 | 2,387,381 |
| 2025-07-15 | 7.260 | 7.270 | 7.180 | 7.220 | 6.741 | 1,519,936 |
| 2025-07-14 | 7.220 | 7.270 | 7.160 | 7.220 | 6.741 | 2,620,459 |
| 2025-07-11 | 7.360 | 7.360 | 7.210 | 7.290 | 6.806 | 2,680,067 |
| 2025-07-10 | 7.300 | 7.360 | 7.160 | 7.360 | 6.872 | 3,305,343 |
| 2025-07-09 | 7.510 | 7.520 | 7.290 | 7.300 | 6.816 | 5,472,415 |
| 2025-07-08 | 7.930 | 7.930 | 7.540 | 7.610 | 7.105 | 3,791,211 |
| 2025-07-07 | 8.110 | 8.150 | 7.910 | 7.910 | 7.385 | 2,215,368 |
| 2025-07-04 | 8.080 | 8.365 | 7.985 | 8.110 | 7.572 | 4,458,830 |
| 2025-07-03 | 8.010 | 8.080 | 7.950 | 8.030 | 7.497 | 1,118,935 |
| 2025-07-02 | 8.000 | 8.120 | 7.990 | 8.060 | 7.525 | 1,641,251 |
| 2025-07-01 | 8.040 | 8.100 | 7.895 | 7.990 | 7.460 | 1,641,380 |
| 2025-06-30 | 7.940 | 8.050 | 7.880 | 8.010 | 7.478 | 1,897,622 |
| 2025-06-27 | 7.870 | 7.990 | 7.710 | 7.930 | 7.404 | 2,325,585 |
| 2025-06-26 | 7.790 | 7.890 | 7.780 | 7.800 | 7.282 | 2,179,464 |
| 2025-06-25 | 7.800 | 7.895 | 7.780 | 7.840 | 7.320 | 1,854,639 |
| 2025-06-24 | 7.970 | 8.020 | 7.770 | 7.830 | 7.310 | 1,707,875 |
| 2025-06-23 | 8.250 | 8.250 | 7.950 | 7.950 | 7.422 | 1,388,158 |
| 2025-06-20 | 8.180 | 8.330 | 8.160 | 8.270 | 7.721 | 3,148,010 |
| 2025-06-19 | 8.110 | 8.210 | 8.010 | 8.180 | 7.637 | 1,711,601 |
| 2025-06-18 | 8.130 | 8.160 | 8.030 | 8.110 | 7.572 | 1,181,536 |
| 2025-06-17 | 7.950 | 8.130 | 7.900 | 8.130 | 7.591 | 2,809,677 |
| 2025-06-16 | 8.000 | 8.010 | 7.880 | 7.950 | 7.422 | 2,161,604 |
| 2025-06-13 | 8.180 | 8.190 | 8.020 | 8.050 | 7.516 | 1,397,092 |
| 2025-06-12 | 8.150 | 8.180 | 8.070 | 8.170 | 7.628 | 1,893,484 |
| 2025-06-11 | 8.220 | 8.275 | 8.070 | 8.110 | 7.572 | 2,244,190 |
| 2025-06-10 | 8.050 | 8.240 | 8.030 | 8.230 | 7.684 | 3,900,403 |
| 2025-06-06 | 8.100 | 8.165 | 8.020 | 8.020 | 7.488 | 1,266,686 |
| 2025-06-05 | 8.010 | 8.180 | 7.980 | 8.060 | 7.525 | 1,257,035 |
| 2025-06-04 | 7.970 | 8.130 | 7.940 | 8.060 | 7.525 | 2,449,084 |
| 2025-06-03 | 7.960 | 8.030 | 7.790 | 7.910 | 7.385 | 4,434,772 |
| 2025-06-02 | 8.220 | 8.300 | 7.855 | 7.930 | 7.404 | 4,598,668 |
| 2025-05-30 | 8.000 | 8.360 | 7.940 | 8.330 | 7.777 | 3,101,178 |
| 2025-05-29 | 8.120 | 8.170 | 8.010 | 8.060 | 7.525 | 1,979,421 |
| 2025-05-28 | 8.270 | 8.280 | 8.100 | 8.110 | 7.572 | 1,170,140 |
| 2025-05-27 | 8.290 | 8.370 | 8.170 | 8.200 | 7.656 | 1,707,915 |
| 2025-05-26 | 8.200 | 8.290 | 8.170 | 8.250 | 7.703 | 1,810,911 |
| 2025-05-23 | 8.140 | 8.260 | 8.110 | 8.220 | 7.675 | 1,415,324 |
| 2025-05-22 | 8.170 | 8.280 | 8.120 | 8.200 | 7.656 | 3,697,176 |
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.