The a2 Milk Company Limited (ASX:A2M)
Australia · Delayed Price · Currency is AUD 8.95
+0.05 (0.56%)
Aug 25, 2025, 4:10 PM AEST
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.90 | 8.97 | 8.80 | 8.95 | 8.95 | 0.56% | 3,763,989 |
| Aug 22, 2025 | 8.81 | 9.00 | 8.71 | 8.90 | 8.90 | 0.91% | 3,716,621 |
| Aug 21, 2025 | 8.60 | 8.82 | 8.52 | 8.82 | 8.82 | 3.89% | 4,352,290 |
| Aug 20, 2025 | 8.68 | 8.75 | 8.44 | 8.49 | 8.49 | -1.96% | 3,914,169 |
| Aug 19, 2025 | 8.48 | 8.70 | 8.36 | 8.66 | 8.66 | 5.22% | 6,139,370 |
| Aug 18, 2025 | 8.20 | 8.23 | 7.94 | 8.23 | 8.23 | 3.13% | 4,113,250 |
| Aug 15, 2025 | 7.86 | 8.07 | 7.86 | 7.98 | 7.98 | 1.92% | 2,242,846 |
| Aug 14, 2025 | 7.80 | 7.88 | 7.79 | 7.83 | 7.83 | 0.77% | 1,314,222 |
| Aug 13, 2025 | 7.64 | 7.78 | 7.56 | 7.77 | 7.77 | 1.97% | 1,726,390 |
| Aug 12, 2025 | 7.64 | 7.72 | 7.59 | 7.62 | 7.62 | -1.17% | 3,589,638 |
| Aug 11, 2025 | 7.78 | 7.82 | 7.65 | 7.71 | 7.71 | -1.66% | 1,748,391 |
| Aug 8, 2025 | 7.99 | 7.99 | 7.83 | 7.84 | 7.84 | -1.51% | 980,481 |
| Aug 7, 2025 | 7.82 | 7.96 | 7.78 | 7.96 | 7.96 | 1.14% | 1,500,501 |
| Aug 6, 2025 | 7.85 | 7.91 | 7.80 | 7.87 | 7.87 | -0.38% | 1,171,628 |
| Aug 5, 2025 | 7.83 | 7.92 | 7.77 | 7.90 | 7.90 | 1.67% | 1,968,307 |
| Aug 4, 2025 | 7.89 | 7.92 | 7.76 | 7.77 | 7.77 | -1.65% | 1,778,401 |
| Aug 1, 2025 | 8.02 | 8.05 | 7.85 | 7.90 | 7.90 | -2.35% | 1,809,404 |
| Jul 31, 2025 | 8.05 | 8.11 | 8.02 | 8.09 | 8.09 | 0.75% | 1,536,211 |
| Jul 30, 2025 | 8.00 | 8.12 | 7.93 | 8.03 | 8.03 | -0.74% | 2,012,045 |
| Jul 29, 2025 | 8.11 | 8.45 | 7.87 | 8.09 | 8.09 | 1.00% | 4,874,703 |
| Jul 28, 2025 | 7.94 | 8.04 | 7.94 | 8.01 | 8.01 | 1.14% | 1,441,465 |
| Jul 25, 2025 | 7.86 | 7.96 | 7.83 | 7.92 | 7.92 | 0.51% | 3,709,401 |
| Jul 24, 2025 | 7.85 | 7.91 | 7.80 | 7.88 | 7.88 | 1.42% | 2,330,057 |
| Jul 23, 2025 | 7.83 | 7.83 | 7.66 | 7.77 | 7.77 | -0.89% | 2,491,195 |
| Jul 22, 2025 | 7.78 | 7.85 | 7.66 | 7.84 | 7.84 | 1.03% | 3,091,377 |
| Jul 21, 2025 | 7.73 | 7.81 | 7.71 | 7.76 | 7.76 | 0.39% | 1,401,207 |
| Jul 18, 2025 | 7.59 | 7.74 | 7.58 | 7.73 | 7.73 | 2.25% | 2,195,652 |
| Jul 17, 2025 | 7.39 | 7.60 | 7.34 | 7.56 | 7.56 | 3.00% | 2,259,924 |
| Jul 16, 2025 | 7.20 | 7.34 | 7.13 | 7.34 | 7.34 | 1.66% | 2,387,381 |
| Jul 15, 2025 | 7.26 | 7.27 | 7.18 | 7.22 | 7.22 | - | 1,519,936 |
| Jul 14, 2025 | 7.22 | 7.27 | 7.16 | 7.22 | 7.22 | -0.96% | 2,620,459 |
| Jul 11, 2025 | 7.36 | 7.36 | 7.21 | 7.29 | 7.29 | -0.95% | 2,680,067 |
| Jul 10, 2025 | 7.30 | 7.36 | 7.16 | 7.36 | 7.36 | 0.82% | 3,305,343 |
| Jul 9, 2025 | 7.51 | 7.52 | 7.29 | 7.30 | 7.30 | -4.07% | 5,472,415 |
| Jul 8, 2025 | 7.93 | 7.93 | 7.54 | 7.61 | 7.61 | -3.79% | 3,791,211 |
| Jul 7, 2025 | 8.11 | 8.15 | 7.91 | 7.91 | 7.91 | -2.47% | 2,215,368 |
| Jul 4, 2025 | 8.08 | 8.37 | 7.99 | 8.11 | 8.11 | 1.00% | 4,458,830 |
| Jul 3, 2025 | 8.01 | 8.08 | 7.95 | 8.03 | 8.03 | -0.37% | 1,118,935 |
| Jul 2, 2025 | 8.00 | 8.12 | 7.99 | 8.06 | 8.06 | 0.88% | 1,641,251 |
| Jul 1, 2025 | 8.04 | 8.10 | 7.90 | 7.99 | 7.99 | -0.25% | 1,641,380 |
| Jun 30, 2025 | 7.94 | 8.05 | 7.88 | 8.01 | 8.01 | 1.01% | 1,897,622 |
| Jun 27, 2025 | 7.87 | 7.99 | 7.71 | 7.93 | 7.93 | 1.67% | 2,325,585 |
| Jun 26, 2025 | 7.79 | 7.89 | 7.78 | 7.80 | 7.80 | -0.51% | 2,179,464 |
| Jun 25, 2025 | 7.80 | 7.90 | 7.78 | 7.84 | 7.84 | 0.13% | 1,854,639 |
| Jun 24, 2025 | 7.97 | 8.02 | 7.77 | 7.83 | 7.83 | -1.51% | 1,707,875 |
| Jun 23, 2025 | 8.25 | 8.25 | 7.95 | 7.95 | 7.95 | -3.87% | 1,388,158 |
| Jun 20, 2025 | 8.18 | 8.33 | 8.16 | 8.27 | 8.27 | 1.10% | 3,148,010 |
| Jun 19, 2025 | 8.11 | 8.21 | 8.01 | 8.18 | 8.18 | 0.86% | 1,711,601 |
| Jun 18, 2025 | 8.13 | 8.16 | 8.03 | 8.11 | 8.11 | -0.25% | 1,181,536 |
| Jun 17, 2025 | 7.95 | 8.13 | 7.90 | 8.13 | 8.13 | 2.26% | 2,809,677 |