The a2 Milk Company Limited (ASX:A2M)
Australia · Delayed Price · Currency is AUD 5.66
+0.05 (0.89%)
May 22, 2026, 4:10 PM AEST
ASX:A2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.65 | 5.77 | 5.64 | 5.66 | - | 0.89% | 4,730,777 |
| 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 |
| Mar 30, 2026 | 9.22 | 9.62 | 9.17 | 9.43 | 9.43 | -0.11% | 1,969,565 |
| Mar 27, 2026 | 9.21 | 9.58 | 9.17 | 9.44 | 9.44 | 2.16% | 874,834 |
| Mar 26, 2026 | 9.34 | 9.38 | 9.14 | 9.24 | 9.24 | -0.22% | 808,627 |
| Mar 25, 2026 | 9.06 | 9.32 | 9.06 | 9.26 | 9.26 | 2.21% | 1,144,150 |
| Mar 24, 2026 | 9.45 | 9.50 | 9.05 | 9.06 | 9.06 | -3.21% | 1,113,718 |
| Mar 23, 2026 | 9.40 | 9.43 | 9.06 | 9.36 | 9.36 | -1.16% | 1,270,030 |
| Mar 20, 2026 | 9.46 | 9.62 | 9.39 | 9.47 | 9.47 | 0.11% | 2,680,936 |
| Mar 19, 2026 | 9.43 | 9.52 | 9.30 | 9.46 | 9.46 | -2.07% | 1,730,549 |
| Mar 18, 2026 | 9.55 | 9.69 | 9.47 | 9.66 | 9.57 | 1.05% | 820,771 |
| Mar 17, 2026 | 9.47 | 9.56 | 9.44 | 9.56 | 9.47 | 0.84% | 597,048 |
| Mar 16, 2026 | 9.45 | 9.53 | 9.40 | 9.48 | 9.39 | -1.04% | 746,650 |
| Mar 13, 2026 | 9.40 | 9.61 | 9.32 | 9.58 | 9.49 | 1.05% | 1,114,806 |
| Mar 12, 2026 | 9.48 | 9.55 | 9.40 | 9.48 | 9.39 | -1.86% | 1,409,307 |