The a2 Milk Company Limited (NZE:ATM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
9.56
-0.01 (-0.10%)
Sep 24, 2025, 2:38 PM NZST

The a2 Milk Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20259.519.579.509.50--0.84%26,867
Sep 22, 20259.599.649.519.589.58-0.21%109,258
Sep 19, 20259.649.849.519.609.60-1.13%1,069,444
Sep 18, 20259.869.999.659.719.71-2.61%261,586
Sep 17, 202510.2910.309.959.979.85-3.20%551,973
Sep 16, 202510.2310.3410.1510.3010.180.59%230,835
Sep 15, 202510.1710.2710.1510.2410.12-157,586
Sep 14, 202510.1710.2710.1510.2410.120.69%157,586
Sep 12, 202510.3010.3510.1610.1710.05-1.17%268,975
Sep 11, 202510.2910.3510.2010.2910.17-0.29%217,935
Sep 10, 202510.1510.3310.1510.3210.201.18%107,202
Sep 9, 202510.1510.2210.0210.2010.080.49%275,517
Sep 8, 202510.2410.2710.1310.1510.03-0.98%138,391
Sep 5, 202510.1310.3310.0110.2510.130.79%236,331
Sep 4, 202510.1110.219.8710.1710.05-0.20%911,118
Sep 3, 202510.4410.4410.1010.1910.07-2.77%321,264
Sep 2, 202510.6510.6510.3510.4810.36-1.87%783,870
Sep 1, 202510.7010.7010.6010.6810.56-0.19%525,879
Aug 29, 202510.7010.7810.4110.7010.580.38%527,501
Aug 28, 202510.3010.8510.2610.6610.543.50%560,934
Aug 27, 202510.1610.3010.0910.3010.181.88%279,228
Aug 26, 20259.8510.169.8010.119.992.33%857,010
Aug 25, 20259.829.909.719.889.771.33%565,860
Aug 22, 20259.649.909.539.759.640.72%505,627
Aug 21, 20259.409.689.359.689.573.53%542,772
Aug 20, 20259.389.569.289.359.240.32%903,223
Aug 19, 20259.109.609.109.329.214.13%2,622,685
Aug 18, 20259.139.298.758.958.852.64%4,534,850
Aug 15, 20258.608.838.608.728.621.28%267,495
Aug 14, 20258.428.628.428.618.512.38%89,016
Aug 13, 20258.508.538.308.418.310.72%172,149
Aug 12, 20258.418.508.358.358.25-0.71%393,371
Aug 11, 20258.548.568.388.418.31-1.75%228,926
Aug 8, 20258.618.688.568.568.46-0.81%153,182
Aug 7, 20258.648.668.548.638.530.12%74,250
Aug 6, 20258.678.688.548.628.52-0.81%315,225
Aug 5, 20258.558.698.528.698.592.00%380,808
Aug 4, 20258.638.668.528.528.42-1.73%206,768
Aug 1, 20258.788.808.578.678.57-1.59%148,492
Jul 31, 20258.758.848.738.818.710.11%438,753
Jul 30, 20258.708.878.638.808.70-0.11%622,937
Jul 29, 20258.769.208.608.818.711.03%344,324
Jul 28, 20258.658.768.598.728.620.69%643,168
Jul 25, 20258.628.698.558.668.560.58%111,420
Jul 24, 20258.488.638.438.618.511.41%259,179
Jul 23, 20258.508.558.378.498.390.24%190,583
Jul 22, 20258.508.508.378.478.37-0.70%1,431,870
Jul 21, 20258.418.538.308.538.431.55%124,080
Jul 18, 20258.288.428.208.408.301.45%179,755
Jul 17, 20257.908.317.908.288.184.81%494,801