The a2 Milk Company Limited (ASX:A2M)
Australia · Delayed Price · Currency is AUD 5.50
+0.05 (0.92%)
Jun 11, 2026, 4:10 PM AEST
ASX:A2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.47 | 5.48 | 5.36 | 5.36 | - | -1.65% | 287,348 |
| Jun 10, 2026 | 5.22 | 5.45 | 5.21 | 5.45 | 5.45 | 4.41% | 4,743,075 |
| Jun 9, 2026 | 5.21 | 5.28 | 5.18 | 5.22 | 5.22 | 0.58% | 2,690,720 |
| Jun 5, 2026 | 5.38 | 5.38 | 5.14 | 5.19 | 5.19 | -1.70% | 2,809,759 |
| Jun 4, 2026 | 5.42 | 5.42 | 5.24 | 5.28 | 5.28 | -1.31% | 2,425,269 |
| Jun 3, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -2.37% | 3,123,492 |
| Jun 2, 2026 | 5.28 | 5.55 | 5.28 | 5.48 | 5.48 | 3.01% | 4,709,571 |
| Jun 1, 2026 | 5.10 | 5.39 | 4.88 | 5.32 | 5.32 | -0.93% | 8,967,916 |
| May 29, 2026 | 5.49 | 5.49 | 5.31 | 5.37 | 5.37 | -1.10% | 6,029,368 |
| May 28, 2026 | 5.59 | 5.59 | 5.43 | 5.43 | 5.43 | -2.86% | 1,930,029 |
| May 27, 2026 | 5.52 | 5.64 | 5.51 | 5.59 | 5.59 | 0.54% | 2,400,588 |
| May 26, 2026 | 5.60 | 5.60 | 5.38 | 5.56 | 5.56 | 0.54% | 3,798,176 |
| May 25, 2026 | 5.66 | 5.72 | 5.53 | 5.53 | 5.53 | -2.30% | 3,147,315 |
| May 22, 2026 | 5.65 | 5.77 | 5.63 | 5.66 | 5.66 | 0.89% | 2,565,958 |
| May 21, 2026 | 5.72 | 5.74 | 5.59 | 5.61 | 5.61 | -0.53% | 4,716,455 |
| May 20, 2026 | 5.88 | 5.89 | 5.58 | 5.64 | 5.64 | -3.92% | 5,562,389 |
| May 19, 2026 | 5.89 | 5.95 | 5.85 | 5.87 | 5.87 | 1.03% | 1,642,081 |
| May 18, 2026 | 5.81 | 5.90 | 5.76 | 5.81 | 5.81 | -5.22% | 3,055,391 |
| May 15, 2026 | 6.21 | 6.24 | 6.10 | 6.13 | 6.13 | - | 2,416,733 |
| May 14, 2026 | 6.35 | 6.37 | 6.03 | 6.13 | 6.13 | -3.16% | 5,331,784 |
| May 13, 2026 | 6.40 | 6.48 | 6.33 | 6.33 | 6.33 | -0.63% | 2,513,885 |
| May 12, 2026 | 6.51 | 6.58 | 6.28 | 6.37 | 6.37 | -2.30% | 4,059,951 |
| May 11, 2026 | 6.51 | 6.62 | 6.45 | 6.52 | 6.52 | -0.31% | 1,495,037 |
| May 8, 2026 | 6.51 | 6.56 | 6.47 | 6.54 | 6.54 | -0.46% | 1,097,371 |
| May 7, 2026 | 6.55 | 6.73 | 6.54 | 6.57 | 6.57 | 0.46% | 4,277,357 |
| May 6, 2026 | 6.77 | 6.77 | 6.41 | 6.54 | 6.54 | -2.39% | 4,756,127 |
| May 5, 2026 | 6.50 | 6.74 | 6.46 | 6.70 | 6.70 | 2.29% | 4,352,781 |
| May 4, 2026 | 6.15 | 6.66 | 5.89 | 6.55 | 6.55 | -9.90% | 10,764,840 |
| May 1, 2026 | 7.14 | 7.31 | 7.08 | 7.27 | 7.27 | 2.68% | 1,524,282 |
| Apr 30, 2026 | 7.06 | 7.11 | 6.96 | 7.08 | 7.08 | -0.70% | 2,859,253 |
| Apr 29, 2026 | 7.24 | 7.28 | 7.09 | 7.13 | 7.13 | -2.06% | 1,731,790 |
| Apr 28, 2026 | 7.33 | 7.35 | 7.22 | 7.28 | 7.28 | -1.09% | 1,246,908 |
| Apr 27, 2026 | 7.40 | 7.41 | 7.31 | 7.36 | 7.36 | -0.54% | 975,522 |
| Apr 24, 2026 | 7.50 | 7.51 | 7.40 | 7.40 | 7.40 | -0.40% | 1,225,641 |
| Apr 23, 2026 | 7.38 | 7.45 | 7.30 | 7.43 | 7.43 | 0.54% | 2,003,574 |
| Apr 22, 2026 | 7.44 | 7.50 | 7.38 | 7.39 | 7.39 | 0.54% | 1,466,590 |
| Apr 21, 2026 | 7.45 | 7.46 | 7.35 | 7.35 | 7.35 | -0.94% | 1,231,502 |
| Apr 20, 2026 | 7.46 | 7.46 | 7.34 | 7.42 | 7.42 | -0.67% | 2,166,970 |
| Apr 17, 2026 | 7.61 | 7.62 | 7.47 | 7.47 | 7.47 | -1.06% | 2,375,356 |
| Apr 16, 2026 | 7.75 | 7.75 | 7.52 | 7.55 | 7.55 | -2.08% | 3,148,545 |
| Apr 15, 2026 | 7.88 | 7.90 | 7.71 | 7.71 | 7.71 | -1.03% | 2,967,622 |
| Apr 14, 2026 | 8.08 | 8.17 | 7.77 | 7.79 | 7.79 | -3.11% | 3,775,117 |
| Apr 13, 2026 | 7.80 | 8.20 | 7.57 | 8.04 | 8.04 | -12.99% | 7,743,047 |
| Apr 10, 2026 | 9.26 | 9.37 | 9.14 | 9.24 | 9.24 | 0.33% | 1,277,828 |
| Apr 9, 2026 | 9.30 | 9.43 | 9.18 | 9.21 | 9.21 | -1.07% | 3,274,545 |
| Apr 8, 2026 | 9.21 | 9.36 | 9.19 | 9.31 | 9.31 | 1.09% | 2,122,240 |
| Apr 7, 2026 | 9.45 | 9.50 | 9.21 | 9.21 | 9.21 | -1.92% | 1,508,437 |
| Apr 2, 2026 | 9.35 | 9.55 | 9.35 | 9.39 | 9.39 | 0.54% | 1,403,446 |
| Apr 1, 2026 | 9.53 | 9.62 | 9.21 | 9.34 | 9.34 | -2.40% | 3,068,934 |
| Mar 31, 2026 | 9.42 | 9.68 | 9.36 | 9.57 | 9.57 | 1.48% | 950,535 |