The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.370 | 7.780 | 7.370 | 7.770 | 7.197 | 4,186,047 |
| 2025-02-20 | 7.300 | 7.500 | 7.200 | 7.500 | 6.947 | 3,711,206 |
| 2025-02-19 | 7.300 | 7.420 | 7.240 | 7.300 | 6.762 | 5,200,108 |
| 2025-02-18 | 7.230 | 7.400 | 7.230 | 7.310 | 6.771 | 7,196,344 |
| 2025-02-17 | 6.730 | 7.170 | 6.700 | 7.120 | 6.595 | 13,496,097 |
| 2025-02-14 | 5.850 | 5.970 | 5.820 | 5.950 | 5.511 | 3,346,212 |
| 2025-02-13 | 5.890 | 5.890 | 5.800 | 5.800 | 5.372 | 2,272,888 |
| 2025-02-12 | 5.830 | 5.870 | 5.740 | 5.850 | 5.419 | 2,064,440 |
| 2025-02-11 | 5.830 | 5.870 | 5.740 | 5.780 | 5.354 | 3,359,984 |
| 2025-02-10 | 5.860 | 5.875 | 5.760 | 5.830 | 5.400 | 5,113,986 |
| 2025-02-07 | 5.860 | 5.950 | 5.850 | 5.880 | 5.447 | 1,138,175 |
| 2025-02-06 | 5.980 | 6.020 | 5.860 | 5.880 | 5.447 | 1,651,444 |
| 2025-02-05 | 5.900 | 5.970 | 5.870 | 5.910 | 5.474 | 1,984,135 |
| 2025-02-04 | 5.810 | 5.900 | 5.765 | 5.880 | 5.447 | 1,148,158 |
| 2025-02-03 | 5.810 | 5.820 | 5.685 | 5.810 | 5.382 | 1,603,717 |
| 2025-01-31 | 5.850 | 5.905 | 5.770 | 5.900 | 5.465 | 1,447,819 |
| 2025-01-30 | 5.800 | 5.890 | 5.720 | 5.750 | 5.326 | 1,622,960 |
| 2025-01-29 | 5.870 | 5.870 | 5.770 | 5.820 | 5.391 | 1,043,895 |
| 2025-01-28 | 5.870 | 5.925 | 5.810 | 5.840 | 5.409 | 1,374,720 |
| 2025-01-24 | 5.860 | 5.900 | 5.780 | 5.880 | 5.447 | 760,552 |
| 2025-01-23 | 5.970 | 5.970 | 5.870 | 5.890 | 5.456 | 878,154 |
| 2025-01-22 | 5.830 | 5.980 | 5.810 | 5.950 | 5.511 | 2,503,128 |
| 2025-01-21 | 5.880 | 5.900 | 5.780 | 5.840 | 5.409 | 1,336,528 |
| 2025-01-20 | 5.780 | 5.875 | 5.755 | 5.870 | 5.437 | 1,143,582 |
| 2025-01-17 | 5.700 | 5.930 | 5.650 | 5.810 | 5.382 | 3,280,223 |
| 2025-01-16 | 5.720 | 5.750 | 5.670 | 5.700 | 5.280 | 1,211,986 |
| 2025-01-15 | 5.650 | 5.720 | 5.580 | 5.680 | 5.261 | 2,285,776 |
| 2025-01-14 | 5.500 | 5.650 | 5.470 | 5.620 | 5.206 | 1,556,796 |
| 2025-01-13 | 5.430 | 5.530 | 5.430 | 5.530 | 5.122 | 1,093,624 |
| 2025-01-10 | 5.530 | 5.555 | 5.475 | 5.530 | 5.122 | 1,570,944 |
| 2025-01-09 | 5.610 | 5.610 | 5.450 | 5.530 | 5.122 | 1,386,510 |
| 2025-01-08 | 5.630 | 5.755 | 5.580 | 5.600 | 5.187 | 1,578,175 |
| 2025-01-07 | 5.640 | 5.730 | 5.620 | 5.650 | 5.233 | 982,645 |
| 2025-01-06 | 5.730 | 5.750 | 5.570 | 5.610 | 5.196 | 1,238,488 |
| 2025-01-03 | 5.780 | 5.785 | 5.680 | 5.730 | 5.308 | 684,095 |
| 2025-01-02 | 5.780 | 5.835 | 5.720 | 5.800 | 5.372 | 719,121 |
| 2024-12-31 | 5.780 | 5.790 | 5.715 | 5.780 | 5.354 | 456,863 |
| 2024-12-30 | 5.750 | 5.830 | 5.700 | 5.820 | 5.391 | 547,693 |
| 2024-12-27 | 5.790 | 5.820 | 5.730 | 5.790 | 5.363 | 872,313 |
| 2024-12-24 | 5.690 | 5.830 | 5.690 | 5.830 | 5.400 | 525,844 |
| 2024-12-23 | 5.630 | 5.710 | 5.630 | 5.700 | 5.280 | 766,014 |
| 2024-12-20 | 5.790 | 5.815 | 5.620 | 5.630 | 5.215 | 2,172,921 |
| 2024-12-19 | 5.700 | 5.880 | 5.670 | 5.800 | 5.372 | 2,021,862 |
| 2024-12-18 | 5.720 | 5.800 | 5.720 | 5.770 | 5.345 | 978,179 |
| 2024-12-17 | 5.710 | 5.820 | 5.710 | 5.780 | 5.354 | 801,418 |
| 2024-12-16 | 5.710 | 5.740 | 5.610 | 5.730 | 5.308 | 791,656 |
| 2024-12-13 | 5.700 | 5.730 | 5.670 | 5.710 | 5.289 | 719,173 |
| 2024-12-12 | 5.750 | 5.760 | 5.690 | 5.730 | 5.308 | 995,680 |
| 2024-12-11 | 5.800 | 5.800 | 5.690 | 5.730 | 5.308 | 1,241,838 |
| 2024-12-10 | 5.810 | 5.875 | 5.780 | 5.810 | 5.382 | 2,274,073 |
| 2024-12-09 | 5.730 | 5.810 | 5.680 | 5.690 | 5.271 | 2,044,014 |
| 2024-12-06 | 5.770 | 5.820 | 5.710 | 5.710 | 5.289 | 1,446,492 |
| 2024-12-05 | 5.690 | 5.810 | 5.650 | 5.800 | 5.372 | 3,559,093 |
| 2024-12-04 | 5.620 | 5.700 | 5.550 | 5.680 | 5.261 | 2,095,147 |
| 2024-12-03 | 5.660 | 5.700 | 5.590 | 5.650 | 5.233 | 2,017,311 |
| 2024-12-02 | 5.790 | 5.790 | 5.610 | 5.620 | 5.206 | 1,298,394 |
| 2024-11-29 | 5.730 | 5.800 | 5.680 | 5.750 | 5.326 | 1,911,944 |
| 2024-11-28 | 5.750 | 5.815 | 5.715 | 5.730 | 5.308 | 1,361,379 |
| 2024-11-27 | 5.540 | 5.765 | 5.520 | 5.710 | 5.289 | 2,332,295 |
| 2024-11-26 | 5.650 | 5.670 | 5.500 | 5.530 | 5.122 | 2,238,151 |
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.