The a2 Milk Company Limited (ASX:A2M)
Australia · Delayed Price · Currency is AUD 8.67
-0.09 (-0.97%)
Sep 19, 2025, 10:39 AM AEST
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.87 | 8.87 | 8.63 | 8.75 | 8.75 | -2.34% | 1,576,828 |
| Sep 17, 2025 | 9.15 | 9.15 | 8.92 | 8.96 | 8.85 | -2.18% | 1,340,607 |
| Sep 16, 2025 | 9.19 | 9.27 | 9.14 | 9.16 | 9.04 | 0.66% | 2,306,851 |
| Sep 15, 2025 | 9.12 | 9.23 | 9.10 | 9.10 | 8.98 | -0.55% | 1,152,455 |
| Sep 12, 2025 | 9.24 | 9.29 | 9.12 | 9.15 | 9.03 | -0.76% | 1,833,564 |
| Sep 11, 2025 | 9.29 | 9.31 | 9.18 | 9.22 | 9.10 | -0.54% | 997,703 |
| Sep 10, 2025 | 9.18 | 9.31 | 9.15 | 9.27 | 9.27 | 1.42% | 998,923 |
| Sep 9, 2025 | 9.11 | 9.18 | 9.08 | 9.14 | 9.14 | - | 1,095,311 |
| Sep 8, 2025 | 9.20 | 9.25 | 9.12 | 9.14 | 9.14 | -0.54% | 920,053 |
| Sep 5, 2025 | 9.24 | 9.27 | 9.18 | 9.19 | 9.19 | -0.22% | 852,290 |
| Sep 4, 2025 | 9.12 | 9.24 | 9.05 | 9.21 | 9.21 | 0.22% | 2,409,637 |
| Sep 3, 2025 | 9.18 | 9.29 | 9.06 | 9.19 | 9.19 | -0.97% | 1,409,139 |
| Sep 2, 2025 | 9.50 | 9.61 | 9.28 | 9.28 | 9.28 | -2.62% | 2,065,710 |
| Sep 1, 2025 | 9.55 | 9.65 | 9.53 | 9.53 | 9.53 | -0.73% | 1,945,957 |
| Aug 29, 2025 | 9.46 | 9.71 | 9.39 | 9.60 | 9.60 | 0.31% | 4,011,481 |
| Aug 28, 2025 | 9.31 | 9.78 | 9.29 | 9.57 | 9.57 | 3.01% | 6,219,152 |
| Aug 27, 2025 | 9.18 | 9.31 | 9.15 | 9.29 | 9.29 | 1.31% | 2,605,023 |
| Aug 26, 2025 | 8.95 | 9.17 | 8.94 | 9.17 | 9.17 | 2.46% | 4,594,492 |
| 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 |