The a2 Milk Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.850	6.950	6.820	6.870	6.870	1,139,686
2026-10-16	6.840	6.870	6.735	6.820	6.820	1,438,413
2026-10-15	6.590	6.820	6.500	6.820	6.820	1,931,049
2026-10-14	6.600	6.650	6.530	6.580	6.580	1,059,809
2026-10-13	6.610	6.650	6.520	6.630	6.630	2,579,241
2026-10-12	6.700	6.700	6.570	6.610	6.610	718,444
2026-10-09	6.520	6.740	6.480	6.730	6.730	1,324,923
2026-10-08	6.390	6.570	6.390	6.530	6.530	1,719,381
2026-10-07	6.460	6.520	6.420	6.420	6.420	1,361,977
2026-10-06	6.500	6.530	6.390	6.460	6.460	1,794,020
2026-10-05	6.680	6.680	6.480	6.480	6.480	1,378,263
2026-10-02	6.580	6.720	6.550	6.670	6.670	1,339,596
2026-10-01	6.640	6.640	6.520	6.560	6.560	1,787,830
2026-09-30	6.650	6.730	6.500	6.660	6.660	1,948,905
2026-09-29	6.710	6.740	6.550	6.650	6.650	1,760,273
2026-09-28	6.660	6.890	6.620	6.710	6.710	2,008,506
2026-09-25	6.560	6.680	6.530	6.650	6.650	1,041,483
2026-09-24	6.490	6.625	6.485	6.570	6.570	1,707,287
2026-09-23	6.550	6.700	6.540	6.570	6.570	2,664,586
2026-09-22	6.690	6.780	6.545	6.550	6.550	2,711,626
2026-09-21	6.620	6.800	6.620	6.680	6.680	1,722,532
2026-09-18	6.780	6.850	6.450	6.700	6.700	6,154,251
2026-09-17	6.810	6.880	6.725	6.740	6.740	3,608,065
2026-09-16	6.910	6.980	6.850	6.870	6.803	1,853,680
2026-09-15	6.750	6.970	6.750	6.920	6.853	2,131,895
2026-09-14	6.690	6.935	6.680	6.740	6.674	1,823,073
2026-09-11	6.680	6.770	6.640	6.650	6.585	864,357
2026-09-10	6.610	6.790	6.600	6.760	6.694	1,653,510
2026-09-09	6.720	6.860	6.640	6.670	6.605	928,683
2026-09-08	6.710	6.750	6.610	6.750	6.684	1,358,527
2026-09-07	6.680	6.720	6.620	6.700	6.635	1,136,109
2026-09-04	6.570	6.610	6.470	6.590	6.526	1,896,933
2026-09-03	6.700	6.800	6.560	6.560	6.496	2,029,430
2026-09-02	6.630	6.790	6.630	6.790	6.724	1,627,352
2026-09-01	6.610	6.720	6.500	6.630	6.565	1,808,265
2026-08-31	6.860	6.890	6.610	6.610	6.546	1,494,777
2026-08-28	6.860	6.970	6.850	6.860	6.793	972,865
2026-08-27	7.110	7.110	6.850	6.850	6.783	1,586,548
2026-08-26	7.140	7.260	7.090	7.110	7.041	1,938,776
2026-08-25	6.720	7.090	6.700	7.090	7.021	3,071,841
2026-08-24	6.770	6.850	6.640	6.670	6.605	3,133,747
2026-08-21	6.700	6.870	6.700	6.840	6.773	2,415,151
2026-08-20	6.800	6.840	6.665	6.700	6.635	3,089,917
2026-08-19	7.110	7.190	6.780	6.780	6.714	3,131,122
2026-08-18	6.750	7.150	6.640	7.090	7.021	6,269,109
2026-08-17	6.180	6.660	6.100	6.530	6.466	7,322,203
2026-08-14	6.940	6.970	6.750	6.750	6.684	3,243,859
2026-08-13	6.880	6.980	6.850	6.930	6.862	2,295,996
2026-08-12	6.850	6.880	6.750	6.880	6.813	1,333,028
2026-08-11	6.840	6.940	6.820	6.870	6.803	1,229,543
2026-08-10	6.860	6.950	6.830	6.870	6.803	1,562,570
2026-08-07	7.000	7.000	6.830	6.830	6.763	1,595,331
2026-08-06	6.890	7.020	6.880	6.960	6.892	2,681,012
2026-08-05	6.840	6.930	6.790	6.890	6.823	2,237,773
2026-08-04	6.860	6.940	6.690	6.840	6.773	2,011,168
2026-08-03	6.850	6.880	6.760	6.860	6.793	1,241,221
2026-07-31	7.090	7.130	6.890	6.890	6.823	2,771,418
2026-07-30	7.230	7.300	7.030	7.070	7.001	1,576,396
2026-07-29	7.190	7.375	7.120	7.270	7.199	1,662,126
2026-07-28	7.000	7.270	7.000	7.190	7.120	1,646,024

Page 1 of 2 · 66 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.