The a2 Milk Company Limited (ASX:A2M)
Australia · Delayed Price · Currency is AUD 6.61
-0.25 (-3.64%)
Aug 31, 2026, 4:10 PM AEST
ASX:A2M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.86 | 6.89 | 6.81 | 6.83 | - | -0.44% | 127,691 |
| Aug 28, 2026 | 6.86 | 6.97 | 6.85 | 6.86 | 6.86 | 0.15% | 972,865 |
| Aug 27, 2026 | 7.11 | 7.11 | 6.85 | 6.85 | 6.85 | -3.66% | 1,586,548 |
| Aug 26, 2026 | 7.14 | 7.26 | 7.09 | 7.11 | 7.11 | 0.28% | 1,938,776 |
| Aug 25, 2026 | 6.72 | 7.09 | 6.70 | 7.09 | 7.09 | 6.30% | 3,071,841 |
| Aug 24, 2026 | 6.77 | 6.85 | 6.64 | 6.67 | 6.67 | -2.49% | 3,133,747 |
| Aug 21, 2026 | 6.70 | 6.87 | 6.70 | 6.84 | 6.84 | 2.09% | 2,405,332 |
| Aug 20, 2026 | 6.80 | 6.84 | 6.67 | 6.70 | 6.70 | -1.18% | 3,089,917 |
| Aug 19, 2026 | 7.11 | 7.19 | 6.78 | 6.78 | 6.78 | -4.37% | 3,131,122 |
| Aug 18, 2026 | 6.75 | 7.15 | 6.64 | 7.09 | 7.09 | 8.58% | 6,269,109 |
| Aug 17, 2026 | 6.18 | 6.66 | 6.10 | 6.53 | 6.53 | -3.26% | 7,312,379 |
| Aug 14, 2026 | 6.94 | 6.97 | 6.75 | 6.75 | 6.75 | -2.60% | 3,235,335 |
| Aug 13, 2026 | 6.88 | 6.98 | 6.85 | 6.93 | 6.93 | 0.73% | 2,272,876 |
| Aug 12, 2026 | 6.85 | 6.88 | 6.75 | 6.88 | 6.88 | 0.15% | 1,333,028 |
| Aug 11, 2026 | 6.84 | 6.94 | 6.82 | 6.87 | 6.87 | - | 1,229,543 |
| 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 |