The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.250 | 8.310 | 8.040 | 8.100 | 7.563 | 2,079,842 |
| 2025-05-20 | 8.250 | 8.250 | 8.110 | 8.240 | 7.693 | 2,482,391 |
| 2025-05-19 | 8.320 | 8.360 | 8.050 | 8.210 | 7.665 | 3,035,895 |
| 2025-05-16 | 8.410 | 8.430 | 8.290 | 8.360 | 7.805 | 927,246 |
| 2025-05-15 | 8.340 | 8.420 | 8.270 | 8.390 | 7.833 | 993,745 |
| 2025-05-14 | 8.260 | 8.355 | 8.180 | 8.340 | 7.787 | 1,720,074 |
| 2025-05-13 | 8.350 | 8.350 | 8.120 | 8.250 | 7.703 | 1,746,671 |
| 2025-05-12 | 8.440 | 8.450 | 8.290 | 8.290 | 7.740 | 889,391 |
| 2025-05-09 | 8.330 | 8.445 | 8.290 | 8.390 | 7.833 | 1,243,306 |
| 2025-05-08 | 8.310 | 8.445 | 8.270 | 8.330 | 7.777 | 1,777,690 |
| 2025-05-07 | 8.300 | 8.395 | 8.240 | 8.320 | 7.768 | 2,268,404 |
| 2025-05-06 | 8.450 | 8.500 | 8.210 | 8.260 | 7.712 | 2,948,101 |
| 2025-05-05 | 8.390 | 8.600 | 8.235 | 8.600 | 8.029 | 2,472,247 |
| 2025-05-02 | 8.400 | 8.470 | 8.325 | 8.470 | 7.908 | 1,261,583 |
| 2025-05-01 | 8.300 | 8.410 | 8.150 | 8.410 | 7.852 | 1,336,605 |
| 2025-04-30 | 8.230 | 8.290 | 8.100 | 8.180 | 7.637 | 2,263,534 |
| 2025-04-29 | 8.300 | 8.310 | 8.200 | 8.220 | 7.675 | 1,864,370 |
| 2025-04-28 | 8.310 | 8.430 | 8.175 | 8.330 | 7.777 | 2,594,261 |
| 2025-04-24 | 8.330 | 8.390 | 8.190 | 8.320 | 7.768 | 2,991,741 |
| 2025-04-23 | 8.220 | 8.320 | 8.180 | 8.250 | 7.703 | 2,331,549 |
| 2025-04-22 | 8.190 | 8.285 | 8.110 | 8.120 | 7.581 | 1,785,545 |
| 2025-04-17 | 8.100 | 8.290 | 7.960 | 8.270 | 7.721 | 2,051,751 |
| 2025-04-16 | 8.100 | 8.180 | 8.010 | 8.140 | 7.600 | 1,496,330 |
| 2025-04-15 | 8.140 | 8.220 | 8.070 | 8.100 | 7.563 | 1,558,710 |
| 2025-04-14 | 8.360 | 8.400 | 8.040 | 8.060 | 7.525 | 1,558,061 |
| 2025-04-11 | 8.000 | 8.350 | 7.960 | 8.310 | 7.759 | 2,468,645 |
| 2025-04-10 | 8.270 | 8.350 | 8.090 | 8.210 | 7.665 | 3,797,674 |
| 2025-04-09 | 7.760 | 8.010 | 7.760 | 8.010 | 7.478 | 3,575,374 |
| 2025-04-08 | 7.780 | 7.920 | 7.650 | 7.810 | 7.292 | 3,592,274 |
| 2025-04-07 | 7.500 | 7.810 | 7.400 | 7.790 | 7.273 | 4,961,659 |
| 2025-04-04 | 7.700 | 7.840 | 7.630 | 7.780 | 7.264 | 2,532,743 |
| 2025-04-03 | 7.770 | 7.900 | 7.740 | 7.840 | 7.320 | 2,461,546 |
| 2025-04-02 | 7.900 | 7.930 | 7.780 | 7.860 | 7.338 | 1,559,256 |
| 2025-04-01 | 8.040 | 8.050 | 7.860 | 7.890 | 7.366 | 2,634,300 |
| 2025-03-31 | 7.930 | 8.130 | 7.890 | 7.930 | 7.404 | 2,561,282 |
| 2025-03-28 | 7.890 | 8.190 | 7.860 | 7.980 | 7.450 | 4,472,890 |
| 2025-03-27 | 8.020 | 8.020 | 7.820 | 7.890 | 7.366 | 2,676,743 |
| 2025-03-26 | 8.000 | 8.120 | 7.970 | 8.050 | 7.516 | 2,106,243 |
| 2025-03-25 | 8.000 | 8.090 | 7.880 | 8.020 | 7.488 | 2,038,965 |
| 2025-03-24 | 8.100 | 8.170 | 7.970 | 8.050 | 7.516 | 2,549,763 |
| 2025-03-21 | 8.320 | 8.350 | 8.110 | 8.130 | 7.591 | 9,975,799 |
| 2025-03-20 | 8.240 | 8.410 | 8.230 | 8.360 | 7.805 | 4,684,866 |
| 2025-03-19 | 8.690 | 8.870 | 8.300 | 8.320 | 7.707 | 7,322,790 |
| 2025-03-18 | 8.900 | 8.930 | 8.520 | 8.530 | 7.901 | 2,684,636 |
| 2025-03-17 | 8.700 | 9.080 | 8.700 | 8.850 | 8.198 | 6,380,997 |
| 2025-03-14 | 8.000 | 8.650 | 7.980 | 8.650 | 8.012 | 6,748,684 |
| 2025-03-13 | 7.920 | 8.120 | 7.900 | 7.950 | 7.364 | 5,902,825 |
| 2025-03-12 | 7.960 | 8.060 | 7.920 | 7.940 | 7.355 | 2,961,056 |
| 2025-03-11 | 8.000 | 8.180 | 7.970 | 7.970 | 7.382 | 3,485,311 |
| 2025-03-10 | 8.050 | 8.180 | 8.010 | 8.020 | 7.429 | 2,924,640 |
| 2025-03-07 | 8.050 | 8.150 | 8.030 | 8.050 | 7.457 | 1,628,507 |
| 2025-03-06 | 7.970 | 8.120 | 7.950 | 8.070 | 7.475 | 1,934,839 |
| 2025-03-05 | 7.900 | 8.040 | 7.800 | 7.980 | 7.392 | 3,698,977 |
| 2025-03-04 | 7.950 | 8.040 | 7.860 | 7.970 | 7.382 | 1,984,492 |
| 2025-03-03 | 7.980 | 8.060 | 7.920 | 8.060 | 7.466 | 2,566,832 |
| 2025-02-28 | 8.080 | 8.165 | 7.905 | 7.980 | 7.392 | 3,387,088 |
| 2025-02-27 | 7.950 | 8.200 | 7.920 | 8.100 | 7.503 | 2,890,541 |
| 2025-02-26 | 7.860 | 8.030 | 7.850 | 7.950 | 7.364 | 3,561,770 |
| 2025-02-25 | 7.600 | 7.920 | 7.590 | 7.920 | 7.336 | 3,341,406 |
| 2025-02-24 | 7.650 | 7.720 | 7.445 | 7.720 | 7.151 | 4,289,689 |
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.