The a2 Milk Company Limited (ASX:A2M)
Australia · Delayed Price · Currency is AUD 6.87
0.00 (0.00%)
Aug 11, 2026, 4:10 PM AEST
ASX:A2M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.84 | 6.94 | 6.84 | 6.93 | - | 0.80% | 243,098 |
| Aug 10, 2026 | 6.86 | 6.95 | 6.83 | 6.87 | 6.87 | 0.59% | 1,562,570 |
| Aug 7, 2026 | 7.00 | 7.00 | 6.83 | 6.83 | 6.83 | -1.87% | 1,595,331 |
| Aug 6, 2026 | 6.89 | 7.02 | 6.88 | 6.96 | 6.96 | 1.02% | 1,567,703 |
| Aug 5, 2026 | 6.84 | 6.93 | 6.79 | 6.89 | 6.89 | 0.73% | 2,237,773 |
| Aug 4, 2026 | 6.86 | 6.94 | 6.69 | 6.84 | 6.84 | -0.29% | 2,005,424 |
| Aug 3, 2026 | 6.85 | 6.88 | 6.76 | 6.86 | 6.86 | -0.44% | 1,241,221 |
| Jul 31, 2026 | 7.09 | 7.13 | 6.89 | 6.89 | 6.89 | -2.55% | 2,771,418 |
| Jul 30, 2026 | 7.23 | 7.30 | 7.03 | 7.07 | 7.07 | -2.75% | 1,576,396 |
| Jul 29, 2026 | 7.19 | 7.38 | 7.12 | 7.27 | 7.27 | 1.11% | 1,662,126 |
| Jul 28, 2026 | 7.00 | 7.27 | 7.00 | 7.19 | 7.19 | 1.13% | 1,646,024 |
| Jul 27, 2026 | 7.07 | 7.19 | 7.00 | 7.11 | 7.11 | 2.30% | 1,584,690 |
| Jul 24, 2026 | 6.93 | 7.00 | 6.86 | 6.95 | 6.95 | 0.29% | 1,178,377 |
| Jul 23, 2026 | 7.03 | 7.10 | 6.90 | 6.93 | 6.93 | -0.86% | 1,570,098 |
| Jul 22, 2026 | 6.97 | 7.10 | 6.93 | 6.99 | 6.99 | -0.43% | 1,607,641 |
| Jul 21, 2026 | 6.97 | 7.14 | 6.92 | 7.02 | 7.02 | -0.43% | 1,342,896 |
| Jul 20, 2026 | 7.00 | 7.16 | 7.00 | 7.05 | 7.05 | 1.29% | 1,364,195 |
| Jul 17, 2026 | 6.96 | 7.03 | 6.93 | 6.96 | 6.96 | - | 1,075,924 |
| Jul 16, 2026 | 6.96 | 7.02 | 6.89 | 6.96 | 6.96 | 0.43% | 2,169,278 |
| Jul 15, 2026 | 7.07 | 7.09 | 6.92 | 6.93 | 6.93 | -1.70% | 1,249,065 |
| Jul 14, 2026 | 6.97 | 7.18 | 6.95 | 7.05 | 7.05 | 0.71% | 1,316,234 |
| Jul 13, 2026 | 6.92 | 7.08 | 6.92 | 7.00 | 7.00 | 1.16% | 1,243,244 |
| Jul 10, 2026 | 7.00 | 7.09 | 6.91 | 6.92 | 6.92 | -1.56% | 1,124,806 |
| Jul 9, 2026 | 7.19 | 7.32 | 7.03 | 7.03 | 7.03 | -2.63% | 1,905,255 |
| Jul 8, 2026 | 7.15 | 7.31 | 7.05 | 7.22 | 7.22 | 2.69% | 2,935,799 |
| Jul 7, 2026 | 7.89 | 8.10 | 7.33 | 7.37 | 7.03 | -4.41% | 5,851,126 |
| Jul 6, 2026 | 7.62 | 7.72 | 7.56 | 7.71 | 7.36 | 1.18% | 1,731,751 |
| Jul 3, 2026 | 7.43 | 7.62 | 7.42 | 7.62 | 7.27 | 2.42% | 1,418,942 |
| Jul 2, 2026 | 7.34 | 7.47 | 7.26 | 7.44 | 7.10 | 1.36% | 2,009,237 |
| Jul 1, 2026 | 7.50 | 7.52 | 7.31 | 7.34 | 7.00 | -1.87% | 3,259,782 |
| Jun 30, 2026 | 7.48 | 7.63 | 7.44 | 7.48 | 7.14 | 0.40% | 3,345,523 |
| Jun 29, 2026 | 7.14 | 7.52 | 7.13 | 7.45 | 7.11 | 3.62% | 3,119,412 |
| Jun 26, 2026 | 7.11 | 7.30 | 7.07 | 7.19 | 6.86 | 1.27% | 2,992,998 |
| Jun 25, 2026 | 7.23 | 7.29 | 6.99 | 7.10 | 6.77 | 3.65% | 4,611,904 |
| Jun 24, 2026 | 6.88 | 6.99 | 6.84 | 6.85 | 6.54 | 1.03% | 3,643,883 |
| Jun 23, 2026 | 6.80 | 6.99 | 6.74 | 6.78 | 6.47 | 0.15% | 5,308,953 |
| Jun 22, 2026 | 7.15 | 7.20 | 6.69 | 6.77 | 6.46 | 0.89% | 10,800,913 |
| Jun 19, 2026 | 6.30 | 6.71 | 6.26 | 6.71 | 6.40 | 9.82% | 13,801,070 |
| Jun 18, 2026 | 6.03 | 6.18 | 6.01 | 6.11 | 5.83 | 1.66% | 3,524,587 |
| Jun 17, 2026 | 6.00 | 6.21 | 5.93 | 6.01 | 5.73 | 1.69% | 4,494,248 |
| Jun 16, 2026 | 6.00 | 6.17 | 5.89 | 5.91 | 5.64 | -1.83% | 5,734,328 |
| Jun 15, 2026 | 6.20 | 6.24 | 5.99 | 6.02 | 5.74 | -0.66% | 7,263,624 |
| Jun 12, 2026 | 5.63 | 6.06 | 5.61 | 6.06 | 5.78 | 10.18% | 7,206,728 |
| Jun 11, 2026 | 5.47 | 5.50 | 5.36 | 5.50 | 5.25 | 0.92% | 4,320,732 |
| Jun 10, 2026 | 5.22 | 5.45 | 5.21 | 5.45 | 5.20 | 4.41% | 4,743,075 |
| Jun 9, 2026 | 5.21 | 5.28 | 5.18 | 5.22 | 4.98 | 0.58% | 2,704,850 |
| Jun 5, 2026 | 5.38 | 5.38 | 5.14 | 5.19 | 4.95 | -1.70% | 2,809,759 |
| Jun 4, 2026 | 5.42 | 5.42 | 5.24 | 5.28 | 5.04 | -1.31% | 2,425,269 |
| Jun 3, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.10 | -2.37% | 3,478,276 |
| Jun 2, 2026 | 5.28 | 5.55 | 5.28 | 5.48 | 5.23 | 3.01% | 4,709,571 |