The a2 Milk Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.650 | 5.670 | 5.500 | 5.530 | 5.122 | 2,238,151 |
| 2024-11-25 | 5.500 | 5.675 | 5.450 | 5.510 | 5.104 | 3,677,782 |
| 2024-11-22 | 5.590 | 5.720 | 5.380 | 5.450 | 5.048 | 10,716,572 |
| 2024-11-21 | 4.880 | 4.880 | 4.810 | 4.810 | 4.455 | 1,965,985 |
| 2024-11-20 | 4.920 | 4.930 | 4.820 | 4.860 | 4.502 | 1,458,109 |
| 2024-11-19 | 4.930 | 4.960 | 4.890 | 4.910 | 4.548 | 1,127,277 |
| 2024-11-18 | 4.820 | 4.940 | 4.790 | 4.920 | 4.557 | 2,061,480 |
| 2024-11-15 | 4.920 | 4.950 | 4.800 | 4.810 | 4.455 | 1,855,320 |
| 2024-11-14 | 4.780 | 4.900 | 4.760 | 4.900 | 4.539 | 2,529,308 |
| 2024-11-13 | 4.800 | 4.870 | 4.730 | 4.780 | 4.428 | 3,425,795 |
| 2024-11-12 | 4.950 | 4.950 | 4.765 | 4.820 | 4.465 | 6,595,003 |
| 2024-11-11 | 5.300 | 5.300 | 4.890 | 4.920 | 4.557 | 5,608,810 |
| 2024-11-08 | 5.230 | 5.290 | 5.140 | 5.280 | 4.891 | 3,614,439 |
| 2024-11-07 | 5.260 | 5.290 | 5.190 | 5.190 | 4.807 | 4,171,502 |
| 2024-11-06 | 5.460 | 5.500 | 5.320 | 5.320 | 4.928 | 2,402,885 |
| 2024-11-05 | 5.560 | 5.570 | 5.390 | 5.480 | 5.076 | 2,911,127 |
| 2024-11-04 | 5.700 | 5.710 | 5.560 | 5.590 | 5.178 | 2,148,664 |
| 2024-11-01 | 5.700 | 5.780 | 5.690 | 5.710 | 5.289 | 1,122,735 |
| 2024-10-31 | 5.730 | 5.840 | 5.680 | 5.770 | 5.345 | 1,983,122 |
| 2024-10-30 | 5.900 | 5.910 | 5.750 | 5.750 | 5.326 | 1,646,474 |
| 2024-10-29 | 5.790 | 5.975 | 5.780 | 5.830 | 5.400 | 5,071,981 |
| 2024-10-28 | 5.740 | 5.780 | 5.700 | 5.730 | 5.308 | 1,772,557 |
| 2024-10-25 | 5.810 | 5.830 | 5.730 | 5.740 | 5.317 | 2,052,391 |
| 2024-10-24 | 5.910 | 5.920 | 5.810 | 5.810 | 5.382 | 1,320,827 |
| 2024-10-23 | 5.890 | 5.970 | 5.880 | 5.930 | 5.493 | 3,776,607 |
| 2024-10-22 | 5.910 | 5.950 | 5.780 | 5.890 | 5.456 | 2,269,247 |
| 2024-10-21 | 6.030 | 6.070 | 5.895 | 5.910 | 5.474 | 1,965,189 |
| 2024-10-18 | 5.960 | 5.970 | 5.860 | 5.900 | 5.465 | 3,213,583 |
| 2024-10-17 | 6.180 | 6.210 | 5.980 | 5.990 | 5.548 | 2,146,714 |
| 2024-10-16 | 6.300 | 6.330 | 6.120 | 6.140 | 5.687 | 2,449,936 |
| 2024-10-15 | 6.330 | 6.400 | 6.280 | 6.360 | 5.891 | 2,167,316 |
| 2024-10-14 | 6.500 | 6.520 | 6.410 | 6.420 | 5.947 | 777,670 |
| 2024-10-11 | 6.460 | 6.490 | 6.415 | 6.450 | 5.974 | 1,494,677 |
| 2024-10-10 | 6.370 | 6.570 | 6.330 | 6.460 | 5.984 | 1,926,671 |
| 2024-10-09 | 6.300 | 6.400 | 6.270 | 6.350 | 5.882 | 1,335,940 |
| 2024-10-08 | 6.330 | 6.520 | 6.190 | 6.350 | 5.882 | 3,200,078 |
| 2024-10-07 | 6.240 | 6.400 | 6.230 | 6.370 | 5.900 | 979,318 |
| 2024-10-04 | 6.300 | 6.310 | 6.170 | 6.230 | 5.771 | 1,089,762 |
| 2024-10-03 | 6.330 | 6.380 | 6.240 | 6.320 | 5.854 | 2,219,963 |
| 2024-10-02 | 6.200 | 6.490 | 6.190 | 6.410 | 5.937 | 3,369,177 |
| 2024-10-01 | 6.230 | 6.290 | 6.130 | 6.230 | 5.771 | 1,822,493 |
| 2024-09-30 | 6.240 | 6.370 | 6.170 | 6.240 | 5.780 | 3,661,546 |
| 2024-09-27 | 6.240 | 6.770 | 6.050 | 6.250 | 5.789 | 4,654,039 |
| 2024-09-26 | 5.540 | 5.880 | 5.470 | 5.740 | 5.317 | 3,381,198 |
| 2024-09-25 | 5.480 | 5.520 | 5.400 | 5.510 | 5.104 | 2,162,136 |
| 2024-09-24 | 5.200 | 5.460 | 5.160 | 5.430 | 5.030 | 2,854,954 |
| 2024-09-23 | 5.280 | 5.300 | 5.200 | 5.200 | 4.817 | 1,391,238 |
| 2024-09-20 | 5.280 | 5.345 | 5.225 | 5.310 | 4.919 | 5,013,565 |
| 2024-09-19 | 5.300 | 5.300 | 5.200 | 5.260 | 4.872 | 3,725,689 |
| 2024-09-18 | 5.380 | 5.470 | 5.210 | 5.250 | 4.863 | 3,401,517 |
| 2024-09-17 | 5.450 | 5.450 | 5.320 | 5.400 | 5.002 | 4,049,348 |
| 2024-09-16 | 5.570 | 5.590 | 5.390 | 5.460 | 5.057 | 3,310,601 |
| 2024-09-13 | 5.690 | 5.740 | 5.600 | 5.610 | 5.196 | 1,776,672 |
| 2024-09-12 | 5.620 | 5.670 | 5.560 | 5.630 | 5.215 | 1,381,220 |
| 2024-09-11 | 5.580 | 5.670 | 5.560 | 5.640 | 5.224 | 1,068,280 |
| 2024-09-10 | 5.560 | 5.640 | 5.535 | 5.600 | 5.187 | 1,334,045 |
| 2024-09-09 | 5.470 | 5.555 | 5.450 | 5.530 | 5.122 | 920,869 |
| 2024-09-06 | 5.500 | 5.610 | 5.490 | 5.560 | 5.150 | 1,289,329 |
| 2024-09-05 | 5.550 | 5.570 | 5.490 | 5.530 | 5.122 | 1,074,908 |
| 2024-09-04 | 5.470 | 5.600 | 5.430 | 5.560 | 5.150 | 1,574,729 |
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.