The a2 Milk Company Limited (ASX:A2M)
Australia · Delayed Price · Currency is AUD 6.64
-0.06 (-0.90%)
Sep 21, 2026, 11:07 AM AEST
ASX:A2M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 6.70 | 6.87 | 6.70 | 6.84 | 6.76 | 2.09% | 2,415,151 |
| Aug 20, 2026 | 6.80 | 6.84 | 6.67 | 6.70 | 6.63 | -1.18% | 3,089,917 |
| Aug 19, 2026 | 7.11 | 7.19 | 6.78 | 6.78 | 6.70 | -4.37% | 3,131,122 |
| Aug 18, 2026 | 6.75 | 7.15 | 6.64 | 7.09 | 7.01 | 8.58% | 6,269,109 |
| Aug 17, 2026 | 6.18 | 6.66 | 6.10 | 6.53 | 6.46 | -3.26% | 7,322,203 |
| Aug 14, 2026 | 6.94 | 6.97 | 6.75 | 6.75 | 6.67 | -2.60% | 3,243,859 |
| Aug 13, 2026 | 6.88 | 6.98 | 6.85 | 6.93 | 6.85 | 0.73% | 2,295,996 |
| Aug 12, 2026 | 6.85 | 6.88 | 6.75 | 6.88 | 6.80 | 0.15% | 1,333,028 |
| Aug 11, 2026 | 6.84 | 6.94 | 6.82 | 6.87 | 6.79 | - | 1,229,543 |
| Aug 10, 2026 | 6.86 | 6.95 | 6.83 | 6.87 | 6.79 | 0.59% | 1,562,570 |
| Aug 7, 2026 | 7.00 | 7.00 | 6.83 | 6.83 | 6.75 | -1.87% | 1,595,331 |
| Aug 6, 2026 | 6.89 | 7.02 | 6.88 | 6.96 | 6.88 | 1.02% | 2,681,012 |
| Aug 5, 2026 | 6.84 | 6.93 | 6.79 | 6.89 | 6.81 | 0.73% | 2,237,773 |
| Aug 4, 2026 | 6.86 | 6.94 | 6.69 | 6.84 | 6.76 | -0.29% | 2,011,168 |
| Aug 3, 2026 | 6.85 | 6.88 | 6.76 | 6.86 | 6.78 | -0.44% | 1,241,221 |
| Jul 31, 2026 | 7.09 | 7.13 | 6.89 | 6.89 | 6.81 | -2.55% | 2,771,418 |
| Jul 30, 2026 | 7.23 | 7.30 | 7.03 | 7.07 | 6.99 | -2.75% | 1,576,396 |
| Jul 29, 2026 | 7.19 | 7.38 | 7.12 | 7.27 | 7.19 | 1.11% | 1,662,126 |
| Jul 28, 2026 | 7.00 | 7.27 | 7.00 | 7.19 | 7.11 | 1.13% | 1,646,024 |
| Jul 27, 2026 | 7.07 | 7.19 | 7.00 | 7.11 | 7.03 | 2.30% | 1,584,690 |
| Jul 24, 2026 | 6.93 | 7.00 | 6.86 | 6.95 | 6.87 | 0.29% | 1,178,377 |
| Jul 23, 2026 | 7.03 | 7.10 | 6.90 | 6.93 | 6.85 | -0.86% | 1,570,098 |
| Jul 22, 2026 | 6.97 | 7.10 | 6.93 | 6.99 | 6.91 | -0.43% | 1,607,641 |
| Jul 21, 2026 | 6.97 | 7.14 | 6.92 | 7.02 | 6.94 | -0.43% | 1,342,896 |
| Jul 20, 2026 | 7.00 | 7.16 | 7.00 | 7.05 | 6.97 | 1.29% | 1,364,195 |
| Jul 17, 2026 | 6.96 | 7.03 | 6.93 | 6.96 | 6.88 | - | 1,075,924 |
| Jul 16, 2026 | 6.96 | 7.02 | 6.89 | 6.96 | 6.88 | 0.43% | 2,169,278 |
| Jul 15, 2026 | 7.07 | 7.09 | 6.92 | 6.93 | 6.85 | -1.70% | 1,249,065 |
| Jul 14, 2026 | 6.97 | 7.18 | 6.95 | 7.05 | 6.97 | 0.71% | 1,316,234 |
| Jul 13, 2026 | 6.92 | 7.08 | 6.92 | 7.00 | 6.92 | 1.16% | 1,243,244 |