The a2 Milk Company Limited (NZE:ATM)
New Zealand · Delayed Price · Currency is NZD 10.69
-0.21 (-1.93%)
Nov 14, 2025, 5:05 PM NZST
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.87 | 10.87 | 10.69 | 10.69 | 10.69 | -1.93% | 170,149 |
| Nov 13, 2025 | 10.80 | 10.95 | 10.77 | 10.90 | 10.90 | 0.83% | 405,384 |
| Nov 12, 2025 | 10.81 | 10.93 | 10.71 | 10.81 | 10.81 | -0.55% | 565,901 |
| Nov 11, 2025 | 10.96 | 10.97 | 10.79 | 10.87 | 10.87 | -1.27% | 270,332 |
| Nov 10, 2025 | 10.88 | 11.01 | 10.85 | 11.01 | 11.01 | 2.04% | 154,213 |
| Nov 7, 2025 | 10.91 | 10.97 | 10.79 | 10.79 | 10.79 | -0.83% | 122,922 |
| Nov 6, 2025 | 11.00 | 11.05 | 10.81 | 10.88 | 10.88 | -0.82% | 199,351 |
| Nov 5, 2025 | 10.91 | 11.08 | 10.89 | 10.97 | 10.97 | -0.54% | 446,068 |
| Nov 4, 2025 | 10.95 | 11.07 | 10.87 | 11.03 | 11.03 | 1.01% | 342,023 |
| Nov 3, 2025 | 10.78 | 10.99 | 10.75 | 10.92 | 10.92 | 1.11% | 139,533 |
| Oct 31, 2025 | 10.66 | 10.84 | 10.60 | 10.80 | 10.80 | 1.12% | 188,445 |
| Oct 30, 2025 | 10.69 | 10.76 | 10.53 | 10.68 | 10.68 | -0.19% | 217,624 |
| Oct 29, 2025 | 10.50 | 10.79 | 10.50 | 10.70 | 10.70 | 1.90% | 439,014 |
| Oct 28, 2025 | 10.28 | 10.52 | 10.20 | 10.50 | 10.50 | 1.25% | 439,014 |
| Oct 24, 2025 | 10.50 | 10.50 | 10.34 | 10.37 | 10.37 | -0.48% | 165,278 |
| Oct 23, 2025 | 10.25 | 10.45 | 10.20 | 10.42 | 10.42 | 1.26% | 165,278 |
| Oct 22, 2025 | 10.44 | 10.50 | 10.20 | 10.29 | 10.29 | -1.91% | 231,184 |
| Oct 21, 2025 | 10.36 | 10.50 | 10.36 | 10.49 | 10.49 | - | 231,184 |
| Oct 20, 2025 | 10.35 | 10.59 | 10.35 | 10.49 | 10.49 | 0.48% | 181,541 |
| Oct 17, 2025 | 10.64 | 10.64 | 10.44 | 10.44 | 10.44 | -2.43% | 390,448 |
| Oct 16, 2025 | 10.44 | 10.70 | 10.36 | 10.70 | 10.70 | 1.23% | 341,086 |
| Oct 15, 2025 | 10.43 | 10.61 | 10.36 | 10.57 | 10.57 | 1.63% | 460,064 |
| Oct 14, 2025 | 10.20 | 10.40 | 10.07 | 10.40 | 10.40 | 1.96% | 273,588 |
| Oct 13, 2025 | 10.15 | 10.20 | 10.04 | 10.20 | 10.20 | -0.10% | 118,342 |
| Oct 10, 2025 | 10.02 | 10.23 | 10.02 | 10.21 | 10.21 | 0.59% | 100,399 |
| Oct 9, 2025 | 10.13 | 10.20 | 10.04 | 10.15 | 10.15 | 0.79% | 173,884 |
| Oct 8, 2025 | 10.10 | 10.14 | 9.83 | 10.07 | 10.07 | 0.30% | 106,482 |
| Oct 7, 2025 | 10.02 | 10.15 | 9.95 | 10.04 | 10.04 | -0.69% | 179,550 |
| Oct 6, 2025 | 10.15 | 10.15 | 10.02 | 10.11 | 10.11 | 0.60% | 60,006 |
| Oct 3, 2025 | 10.38 | 10.38 | 10.01 | 10.05 | 10.05 | -3.37% | 149,563 |
| Oct 2, 2025 | 10.37 | 10.45 | 10.23 | 10.40 | 10.40 | 0.19% | 180,196 |
| Oct 1, 2025 | 9.94 | 10.38 | 9.90 | 10.38 | 10.38 | 4.32% | 406,491 |
| Sep 30, 2025 | 9.67 | 9.95 | 9.67 | 9.95 | 9.95 | 3.00% | 308,911 |
| Sep 29, 2025 | 9.60 | 9.77 | 9.56 | 9.66 | 9.66 | 0.42% | 311,950 |
| Sep 26, 2025 | 9.60 | 9.63 | 9.47 | 9.62 | 9.62 | -0.31% | 185,956 |
| Sep 25, 2025 | 9.55 | 9.73 | 9.55 | 9.65 | 9.65 | -1.03% | 227,310 |
| Sep 24, 2025 | 9.50 | 9.75 | 9.45 | 9.75 | 9.75 | 1.88% | 104,448 |
| Sep 23, 2025 | 9.51 | 9.57 | 9.41 | 9.57 | 9.57 | -0.10% | 96,482 |
| Sep 22, 2025 | 9.59 | 9.64 | 9.51 | 9.58 | 9.58 | -0.21% | 109,258 |
| Sep 19, 2025 | 9.64 | 9.84 | 9.51 | 9.60 | 9.60 | -1.13% | 1,069,444 |
| Sep 18, 2025 | 9.86 | 9.99 | 9.65 | 9.71 | 9.71 | -2.61% | 261,586 |
| Sep 17, 2025 | 10.29 | 10.30 | 9.95 | 9.97 | 9.86 | -3.20% | 551,973 |
| Sep 16, 2025 | 10.23 | 10.34 | 10.15 | 10.30 | 10.18 | 0.59% | 230,835 |
| Sep 15, 2025 | 10.17 | 10.27 | 10.15 | 10.24 | 10.12 | - | 157,586 |
| Sep 14, 2025 | 10.17 | 10.27 | 10.15 | 10.24 | 10.13 | 0.69% | 157,586 |
| Sep 12, 2025 | 10.30 | 10.35 | 10.16 | 10.17 | 10.05 | -1.17% | 268,975 |
| Sep 11, 2025 | 10.29 | 10.35 | 10.20 | 10.29 | 10.17 | -0.29% | 217,935 |
| Sep 10, 2025 | 10.15 | 10.33 | 10.15 | 10.32 | 10.20 | 1.18% | 107,202 |
| Sep 9, 2025 | 10.15 | 10.22 | 10.02 | 10.20 | 10.08 | 0.49% | 275,517 |
| Sep 8, 2025 | 10.24 | 10.27 | 10.13 | 10.15 | 10.03 | -0.98% | 138,391 |