The a2 Milk Company Limited (ASX:A2M)
Australia · Delayed Price · Currency is AUD 8.37
+0.07 (0.84%)
At close: Jan 20, 2026
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.35 | 8.35 | 8.20 | 8.24 | - | -1.61% | 246,388 |
| 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 |
| Dec 15, 2025 | 8.72 | 9.04 | 8.72 | 9.04 | 9.04 | 2.61% | 1,656,885 |
| Dec 12, 2025 | 8.86 | 8.92 | 8.79 | 8.81 | 8.81 | 0.57% | 789,460 |
| Dec 11, 2025 | 8.74 | 8.84 | 8.67 | 8.76 | 8.76 | -0.34% | 1,623,832 |
| Dec 10, 2025 | 9.00 | 9.00 | 8.79 | 8.79 | 8.79 | -2.12% | 1,680,619 |
| Dec 9, 2025 | 9.02 | 9.06 | 8.92 | 8.98 | 8.98 | -0.88% | 1,246,399 |
| Dec 8, 2025 | 9.13 | 9.21 | 9.02 | 9.06 | 9.06 | -1.84% | 861,842 |
| Dec 5, 2025 | 9.36 | 9.36 | 9.18 | 9.23 | 9.23 | -1.39% | 1,066,437 |
| Dec 4, 2025 | 9.26 | 9.41 | 9.26 | 9.36 | 9.36 | -0.32% | 708,497 |
| Dec 3, 2025 | 9.25 | 9.44 | 9.22 | 9.39 | 9.39 | 0.21% | 1,334,174 |
| Dec 2, 2025 | 9.27 | 9.49 | 9.27 | 9.37 | 9.37 | 0.54% | 1,062,090 |
| Dec 1, 2025 | 9.50 | 9.57 | 9.32 | 9.32 | 9.32 | -2.82% | 2,044,930 |
| Nov 28, 2025 | 9.62 | 9.64 | 9.53 | 9.59 | 9.59 | -0.31% | 864,116 |
| Nov 27, 2025 | 9.62 | 9.63 | 9.49 | 9.62 | 9.62 | 0.52% | 1,514,502 |
| Nov 26, 2025 | 9.50 | 9.63 | 9.43 | 9.57 | 9.57 | 1.06% | 2,503,382 |
| Nov 25, 2025 | 9.31 | 9.50 | 9.28 | 9.47 | 9.47 | 1.28% | 1,824,125 |
| Nov 24, 2025 | 9.43 | 9.45 | 9.28 | 9.35 | 9.35 | -0.11% | 1,613,967 |
| Nov 21, 2025 | 9.16 | 9.48 | 9.12 | 9.36 | 9.36 | 0.65% | 1,951,176 |
| Nov 20, 2025 | 9.50 | 9.50 | 8.79 | 9.30 | 9.30 | 0.87% | 4,784,908 |
| Nov 19, 2025 | 9.44 | 9.49 | 9.22 | 9.22 | 9.22 | -2.33% | 1,812,377 |
| Nov 18, 2025 | 9.27 | 9.52 | 9.26 | 9.44 | 9.44 | 1.72% | 1,857,947 |
| Nov 17, 2025 | 9.13 | 9.29 | 9.11 | 9.28 | 9.28 | 0.65% | 2,115,467 |
| Nov 14, 2025 | 9.36 | 9.37 | 9.18 | 9.22 | 9.22 | -1.91% | 772,217 |
| Nov 13, 2025 | 9.40 | 9.47 | 9.31 | 9.40 | 9.40 | 0.11% | 1,267,955 |
| Nov 12, 2025 | 9.40 | 9.48 | 9.24 | 9.39 | 9.39 | -0.11% | 1,009,563 |
| Nov 11, 2025 | 9.48 | 9.48 | 9.32 | 9.40 | 9.40 | -0.63% | 708,589 |
| Nov 10, 2025 | 9.39 | 9.55 | 9.39 | 9.46 | 9.46 | 1.28% | 837,877 |