The a2 Milk Company Limited (NZE:ATM)
New Zealand · Delayed Price · Currency is NZD 10.12
-0.36 (-3.44%)
Sep 3, 2025, 3:38 PM NZST
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.44 | 10.44 | 10.20 | 10.20 | - | -2.67% | 112,859 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.35 | 10.48 | 10.48 | -1.87% | 783,870 |
| Sep 1, 2025 | 10.70 | 10.70 | 10.60 | 10.68 | 10.68 | -0.19% | 525,879 |
| Aug 29, 2025 | 10.70 | 10.78 | 10.41 | 10.70 | 10.70 | 0.38% | 527,501 |
| Aug 28, 2025 | 10.30 | 10.85 | 10.26 | 10.66 | 10.66 | 3.50% | 560,934 |
| Aug 27, 2025 | 10.16 | 10.30 | 10.09 | 10.30 | 10.30 | 1.88% | 279,228 |
| Aug 26, 2025 | 9.85 | 10.16 | 9.80 | 10.11 | 10.11 | 2.33% | 857,010 |
| Aug 25, 2025 | 9.82 | 9.90 | 9.71 | 9.88 | 9.88 | 1.33% | 565,860 |
| Aug 22, 2025 | 9.64 | 9.90 | 9.53 | 9.75 | 9.75 | 0.72% | 505,627 |
| Aug 21, 2025 | 9.40 | 9.68 | 9.35 | 9.68 | 9.68 | 3.53% | 542,772 |
| Aug 20, 2025 | 9.38 | 9.56 | 9.28 | 9.35 | 9.35 | 0.32% | 903,223 |
| Aug 19, 2025 | 9.10 | 9.60 | 9.10 | 9.32 | 9.32 | 4.13% | 2,622,685 |
| Aug 18, 2025 | 9.13 | 9.29 | 8.75 | 8.95 | 8.95 | 2.64% | 4,534,850 |
| Aug 15, 2025 | 8.60 | 8.83 | 8.60 | 8.72 | 8.72 | 1.28% | 267,495 |
| Aug 14, 2025 | 8.42 | 8.62 | 8.42 | 8.61 | 8.61 | 2.38% | 89,016 |
| Aug 13, 2025 | 8.50 | 8.53 | 8.30 | 8.41 | 8.41 | 0.72% | 172,149 |
| Aug 12, 2025 | 8.41 | 8.50 | 8.35 | 8.35 | 8.35 | -0.71% | 393,371 |
| Aug 11, 2025 | 8.54 | 8.57 | 8.38 | 8.41 | 8.41 | -1.75% | 228,926 |
| Aug 8, 2025 | 8.61 | 8.68 | 8.56 | 8.56 | 8.56 | -0.81% | 153,182 |
| Aug 7, 2025 | 8.64 | 8.66 | 8.54 | 8.63 | 8.63 | 0.12% | 74,250 |
| Aug 6, 2025 | 8.67 | 8.68 | 8.54 | 8.62 | 8.62 | -0.81% | 315,225 |
| Aug 5, 2025 | 8.55 | 8.69 | 8.52 | 8.69 | 8.69 | 2.00% | 380,808 |
| Aug 4, 2025 | 8.63 | 8.66 | 8.52 | 8.52 | 8.52 | -1.73% | 206,768 |
| Aug 1, 2025 | 8.78 | 8.80 | 8.57 | 8.67 | 8.67 | -1.59% | 148,492 |
| Jul 31, 2025 | 8.75 | 8.84 | 8.73 | 8.81 | 8.81 | 0.11% | 438,753 |
| Jul 30, 2025 | 8.70 | 8.87 | 8.63 | 8.80 | 8.80 | -0.11% | 622,937 |
| Jul 29, 2025 | 8.76 | 9.20 | 8.60 | 8.81 | 8.81 | 1.03% | 344,324 |
| Jul 28, 2025 | 8.65 | 8.76 | 8.59 | 8.72 | 8.72 | 0.69% | 643,168 |
| Jul 25, 2025 | 8.62 | 8.69 | 8.55 | 8.66 | 8.66 | 0.58% | 111,420 |
| Jul 24, 2025 | 8.48 | 8.63 | 8.43 | 8.61 | 8.61 | 1.41% | 259,179 |
| Jul 23, 2025 | 8.50 | 8.55 | 8.37 | 8.49 | 8.49 | 0.24% | 190,583 |
| Jul 22, 2025 | 8.50 | 8.50 | 8.37 | 8.47 | 8.47 | -0.70% | 1,431,870 |
| Jul 21, 2025 | 8.41 | 8.53 | 8.30 | 8.53 | 8.53 | 1.55% | 124,080 |
| Jul 18, 2025 | 8.28 | 8.42 | 8.20 | 8.40 | 8.40 | 1.45% | 179,755 |
| Jul 17, 2025 | 7.90 | 8.31 | 7.90 | 8.28 | 8.28 | 4.81% | 494,801 |
| Jul 16, 2025 | 7.94 | 7.99 | 7.82 | 7.90 | 7.90 | -0.50% | 86,682 |
| Jul 15, 2025 | 7.87 | 7.98 | 7.86 | 7.94 | 7.94 | 0.63% | 171,028 |
| Jul 14, 2025 | 7.97 | 7.97 | 7.86 | 7.89 | 7.89 | -1.13% | 135,430 |
| Jul 11, 2025 | 7.92 | 8.06 | 7.89 | 7.98 | 7.98 | 0.76% | 87,847 |
| Jul 10, 2025 | 8.19 | 8.19 | 7.80 | 7.92 | 7.92 | -1.49% | 227,063 |
| Jul 9, 2025 | 8.29 | 8.29 | 7.98 | 8.04 | 8.04 | -4.06% | 644,945 |
| Jul 8, 2025 | 8.68 | 8.68 | 8.22 | 8.38 | 8.38 | -3.68% | 941,546 |
| Jul 7, 2025 | 8.75 | 8.79 | 8.65 | 8.70 | 8.70 | -0.80% | 237,939 |
| Jul 4, 2025 | 8.60 | 9.03 | 8.60 | 8.77 | 8.77 | 1.39% | 809,106 |
| Jul 3, 2025 | 8.71 | 8.71 | 8.61 | 8.65 | 8.65 | -1.14% | 230,130 |
| Jul 2, 2025 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 2.46% | 174,513 |
| Jul 1, 2025 | 8.75 | 8.75 | 8.52 | 8.54 | 8.54 | -1.04% | 361,495 |
| Jun 30, 2025 | 8.55 | 8.63 | 8.49 | 8.63 | 8.63 | 2.62% | 812,690 |
| Jun 27, 2025 | 8.46 | 8.47 | 8.32 | 8.41 | 8.41 | -0.47% | 169,960 |
| Jun 26, 2025 | 8.41 | 8.49 | 8.38 | 8.45 | 8.45 | - | 244,214 |