The a2 Milk Company Limited (ASX:A2M)
Australia · Delayed Price · Currency is AUD 6.92
+0.12 (1.76%)
Oct 30, 2026, 4:10 PM AEDT
ASX:A2M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.84 | 6.93 | 6.71 | 6.92 | 6.92 | 1.76% | 4,317,634 |
| Oct 29, 2026 | 6.72 | 6.84 | 6.71 | 6.80 | 6.80 | 1.64% | 2,584,594 |
| Oct 28, 2026 | 6.88 | 6.92 | 6.68 | 6.69 | 6.69 | -1.76% | 1,353,977 |
| Oct 27, 2026 | 6.90 | 6.99 | 6.79 | 6.81 | 6.81 | -2.71% | 1,148,359 |
| Oct 26, 2026 | 6.84 | 7.00 | 6.66 | 7.00 | 7.00 | 1.30% | 1,652,327 |
| Oct 23, 2026 | 7.10 | 7.10 | 6.88 | 6.91 | 6.91 | -0.86% | 4,321,549 |
| Oct 22, 2026 | 6.84 | 7.02 | 6.82 | 6.97 | 6.97 | 2.65% | 903,594 |
| Oct 21, 2026 | 6.90 | 6.97 | 6.79 | 6.79 | 6.79 | -1.16% | 1,198,886 |
| Oct 20, 2026 | 6.85 | 6.93 | 6.79 | 6.87 | 6.87 | - | 1,052,487 |
| Oct 19, 2026 | 6.85 | 6.95 | 6.82 | 6.87 | 6.87 | 0.73% | 1,140,224 |
| Oct 16, 2026 | 6.84 | 6.87 | 6.74 | 6.82 | 6.82 | - | 1,438,413 |
| Oct 15, 2026 | 6.59 | 6.82 | 6.50 | 6.82 | 6.82 | 3.65% | 1,929,375 |
| Oct 14, 2026 | 6.60 | 6.65 | 6.53 | 6.58 | 6.58 | -0.75% | 1,059,809 |
| Oct 13, 2026 | 6.61 | 6.65 | 6.52 | 6.63 | 6.63 | 0.30% | 795,856 |
| Oct 12, 2026 | 6.70 | 6.70 | 6.57 | 6.61 | 6.61 | -1.78% | 718,444 |
| Oct 9, 2026 | 6.52 | 6.74 | 6.48 | 6.73 | 6.73 | 3.06% | 1,324,923 |
| Oct 8, 2026 | 6.39 | 6.57 | 6.39 | 6.53 | 6.53 | 1.71% | 1,355,346 |
| Oct 7, 2026 | 6.46 | 6.52 | 6.42 | 6.42 | 6.42 | -0.62% | 1,361,977 |
| Oct 6, 2026 | 6.50 | 6.53 | 6.39 | 6.46 | 6.46 | -0.31% | 1,794,020 |
| Oct 5, 2026 | 6.68 | 6.68 | 6.48 | 6.48 | 6.48 | -2.85% | 1,378,263 |
| Oct 2, 2026 | 6.58 | 6.72 | 6.55 | 6.67 | 6.67 | 1.68% | 1,339,596 |
| Oct 1, 2026 | 6.64 | 6.64 | 6.52 | 6.56 | 6.56 | -1.50% | 1,760,339 |
| Sep 30, 2026 | 6.65 | 6.73 | 6.50 | 6.66 | 6.66 | 0.15% | 1,948,905 |
| Sep 29, 2026 | 6.71 | 6.74 | 6.55 | 6.65 | 6.65 | -0.89% | 1,760,273 |
| Sep 28, 2026 | 6.66 | 6.89 | 6.62 | 6.71 | 6.71 | 0.90% | 2,008,506 |
| Sep 25, 2026 | 6.56 | 6.68 | 6.53 | 6.65 | 6.65 | 1.22% | 1,041,483 |
| Sep 24, 2026 | 6.49 | 6.63 | 6.49 | 6.57 | 6.57 | - | 1,707,287 |
| Sep 23, 2026 | 6.55 | 6.70 | 6.54 | 6.57 | 6.57 | 0.31% | 2,664,586 |
| Sep 22, 2026 | 6.69 | 6.78 | 6.55 | 6.55 | 6.55 | -1.95% | 2,692,453 |
| Sep 21, 2026 | 6.62 | 6.80 | 6.62 | 6.68 | 6.68 | -0.30% | 1,722,532 |
| Sep 18, 2026 | 6.78 | 6.85 | 6.45 | 6.70 | 6.70 | -0.59% | 6,153,701 |
| Sep 17, 2026 | 6.81 | 6.88 | 6.73 | 6.74 | 6.74 | -0.78% | 3,594,273 |
| Sep 16, 2026 | 6.91 | 6.98 | 6.85 | 6.87 | 6.79 | -0.72% | 1,853,680 |
| Sep 15, 2026 | 6.75 | 6.97 | 6.75 | 6.92 | 6.84 | 2.67% | 2,131,895 |
| Sep 14, 2026 | 6.69 | 6.94 | 6.68 | 6.74 | 6.66 | 1.35% | 1,823,073 |
| Sep 11, 2026 | 6.68 | 6.77 | 6.64 | 6.65 | 6.58 | -1.63% | 864,357 |
| Sep 10, 2026 | 6.61 | 6.79 | 6.60 | 6.76 | 6.68 | 1.35% | 1,653,510 |
| Sep 9, 2026 | 6.72 | 6.86 | 6.64 | 6.67 | 6.60 | -1.19% | 928,683 |
| Sep 8, 2026 | 6.71 | 6.75 | 6.61 | 6.75 | 6.67 | 0.75% | 1,358,527 |
| Sep 7, 2026 | 6.68 | 6.72 | 6.62 | 6.70 | 6.63 | 1.67% | 1,136,109 |
| Sep 4, 2026 | 6.57 | 6.61 | 6.47 | 6.59 | 6.52 | 0.46% | 1,896,933 |
| Sep 3, 2026 | 6.70 | 6.80 | 6.56 | 6.56 | 6.49 | -3.39% | 2,029,430 |
| Sep 2, 2026 | 6.63 | 6.79 | 6.63 | 6.79 | 6.71 | 2.41% | 1,627,352 |
| Sep 1, 2026 | 6.61 | 6.72 | 6.50 | 6.63 | 6.56 | 0.30% | 1,808,265 |
| Aug 31, 2026 | 6.86 | 6.89 | 6.61 | 6.61 | 6.54 | -3.64% | 1,494,777 |
| Aug 28, 2026 | 6.86 | 6.97 | 6.85 | 6.86 | 6.78 | 0.15% | 972,865 |
| Aug 27, 2026 | 7.11 | 7.11 | 6.85 | 6.85 | 6.77 | -3.66% | 1,586,548 |
| Aug 26, 2026 | 7.14 | 7.26 | 7.09 | 7.11 | 7.03 | 0.28% | 1,938,776 |
| Aug 25, 2026 | 6.72 | 7.09 | 6.70 | 7.09 | 7.01 | 6.30% | 3,071,841 |
| Aug 24, 2026 | 6.77 | 6.85 | 6.64 | 6.67 | 6.60 | -2.49% | 3,133,747 |