The a2 Milk Company Limited (ASX:A2M)
Australia · Delayed Price · Currency is AUD 9.83
+0.10 (1.03%)
At close: Mar 2, 2026
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.67 | 9.73 | 9.63 | 9.73 | 9.73 | 0.93% | 2,072,983 |
| Feb 26, 2026 | 9.49 | 9.70 | 9.43 | 9.64 | 9.64 | 1.37% | 1,441,206 |
| Feb 25, 2026 | 9.47 | 9.57 | 9.34 | 9.51 | 9.51 | 0.63% | 818,179 |
| Feb 24, 2026 | 9.39 | 9.50 | 9.34 | 9.45 | 9.45 | 0.11% | 1,657,965 |
| Feb 23, 2026 | 9.45 | 9.45 | 9.26 | 9.44 | 9.44 | -0.21% | 1,609,230 |
| Feb 20, 2026 | 9.48 | 9.57 | 9.36 | 9.46 | 9.46 | -1.77% | 1,803,104 |
| Feb 19, 2026 | 9.69 | 9.73 | 9.43 | 9.63 | 9.63 | -0.62% | 1,646,065 |
| Feb 18, 2026 | 9.67 | 9.92 | 9.60 | 9.69 | 9.69 | 0.21% | 2,633,769 |
| Feb 17, 2026 | 9.15 | 9.68 | 9.12 | 9.67 | 9.67 | 6.26% | 3,595,926 |
| Feb 16, 2026 | 9.40 | 9.60 | 8.76 | 9.10 | 9.10 | 6.81% | 5,715,805 |
| Feb 13, 2026 | 8.58 | 8.69 | 8.50 | 8.52 | 8.52 | -0.58% | 1,239,668 |
| Feb 12, 2026 | 8.64 | 8.70 | 8.49 | 8.57 | 8.57 | -1.04% | 1,362,999 |
| Feb 11, 2026 | 8.41 | 8.70 | 8.31 | 8.66 | 8.66 | 3.10% | 1,114,593 |
| Feb 10, 2026 | 8.44 | 8.51 | 8.37 | 8.40 | 8.40 | -0.36% | 1,005,671 |
| Feb 9, 2026 | 8.24 | 8.52 | 8.24 | 8.43 | 8.43 | 2.18% | 1,085,895 |
| Feb 6, 2026 | 8.49 | 8.51 | 8.23 | 8.25 | 8.25 | -3.28% | 1,205,474 |
| Feb 5, 2026 | 8.67 | 8.75 | 8.43 | 8.53 | 8.53 | -0.35% | 900,938 |
| Feb 4, 2026 | 8.55 | 8.63 | 8.46 | 8.56 | 8.56 | -0.23% | 1,027,274 |
| Feb 3, 2026 | 8.75 | 8.88 | 8.53 | 8.58 | 8.58 | -0.23% | 1,405,157 |
| Feb 2, 2026 | 8.41 | 8.62 | 8.37 | 8.60 | 8.60 | 1.53% | 1,403,801 |
| Jan 30, 2026 | 8.43 | 8.52 | 8.32 | 8.47 | 8.47 | 0.24% | 1,242,600 |
| Jan 29, 2026 | 8.33 | 8.45 | 8.20 | 8.45 | 8.45 | 1.32% | 1,263,103 |
| Jan 28, 2026 | 8.38 | 8.47 | 8.27 | 8.34 | 8.34 | -0.60% | 1,184,617 |
| Jan 27, 2026 | 8.38 | 8.63 | 8.29 | 8.39 | 8.39 | 2.57% | 1,946,195 |
| Jan 23, 2026 | 8.38 | 8.59 | 8.18 | 8.18 | 8.18 | -4.10% | 2,297,102 |
| Jan 22, 2026 | 8.12 | 8.59 | 8.12 | 8.53 | 8.53 | 5.44% | 2,677,993 |
| Jan 21, 2026 | 8.35 | 8.35 | 8.06 | 8.09 | 8.09 | -3.35% | 2,142,846 |
| Jan 20, 2026 | 8.40 | 8.51 | 8.00 | 8.37 | 8.37 | 0.84% | 3,994,238 |
| Jan 19, 2026 | 9.30 | 9.40 | 8.01 | 8.30 | 8.30 | -11.70% | 3,258,666 |
| Jan 16, 2026 | 9.31 | 9.48 | 9.31 | 9.40 | 9.40 | - | 1,492,109 |
| Jan 15, 2026 | 9.27 | 9.47 | 9.27 | 9.40 | 9.40 | 0.97% | 1,030,020 |
| Jan 14, 2026 | 9.23 | 9.34 | 9.15 | 9.31 | 9.31 | 1.20% | 897,416 |
| Jan 13, 2026 | 9.19 | 9.24 | 9.13 | 9.20 | 9.20 | 0.66% | 1,880,809 |
| Jan 12, 2026 | 9.18 | 9.21 | 9.11 | 9.14 | 9.14 | -0.44% | 1,888,747 |
| Jan 9, 2026 | 9.19 | 9.28 | 9.17 | 9.18 | 9.18 | 0.22% | 650,003 |
| Jan 8, 2026 | 9.01 | 9.22 | 9.01 | 9.16 | 9.16 | 0.99% | 1,028,591 |
| Jan 7, 2026 | 9.02 | 9.15 | 9.00 | 9.07 | 9.07 | 0.22% | 707,059 |
| Jan 6, 2026 | 9.24 | 9.28 | 9.05 | 9.05 | 9.05 | -2.06% | 961,096 |
| Jan 5, 2026 | 9.20 | 9.32 | 9.17 | 9.24 | 9.24 | 0.65% | 550,132 |
| Jan 2, 2026 | 9.20 | 9.28 | 9.18 | 9.18 | 9.18 | -0.33% | 364,890 |
| Dec 31, 2025 | 9.22 | 9.34 | 9.18 | 9.21 | 9.21 | -1.18% | 391,601 |
| Dec 30, 2025 | 9.25 | 9.33 | 9.21 | 9.32 | 9.32 | 1.30% | 379,752 |
| Dec 29, 2025 | 9.25 | 9.25 | 9.17 | 9.20 | 9.20 | -0.54% | 545,052 |
| Dec 24, 2025 | 9.16 | 9.28 | 9.16 | 9.25 | 9.25 | 0.22% | 382,714 |
| Dec 23, 2025 | 9.19 | 9.31 | 9.15 | 9.23 | 9.23 | 0.44% | 706,345 |
| Dec 22, 2025 | 9.02 | 9.29 | 9.01 | 9.19 | 9.19 | 1.66% | 1,756,071 |
| Dec 19, 2025 | 8.95 | 9.04 | 8.87 | 9.04 | 9.04 | 1.23% | 2,201,145 |
| Dec 18, 2025 | 8.92 | 9.01 | 8.86 | 8.93 | 8.93 | -1.33% | 1,792,819 |
| Dec 17, 2025 | 9.20 | 9.25 | 9.05 | 9.05 | 9.05 | -1.63% | 975,244 |
| Dec 16, 2025 | 9.00 | 9.26 | 8.99 | 9.20 | 9.20 | 1.77% | 1,335,737 |