The a2 Milk Company Limited (NZE:ATM)
New Zealand · Delayed Price · Currency is NZD 10.37
-0.05 (-0.48%)
Oct 24, 2025, 5:00 PM NZST
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | - | -0.67% | 71,977 |
| Oct 23, 2025 | 10.25 | 10.45 | 10.20 | 10.42 | 10.42 | 1.26% | 140,946 |
| 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 | - | 70,592 |
| 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 |
| Sep 5, 2025 | 10.13 | 10.33 | 10.01 | 10.25 | 10.13 | 0.79% | 236,331 |
| Sep 4, 2025 | 10.11 | 10.21 | 9.87 | 10.17 | 10.05 | -0.20% | 911,118 |
| Sep 3, 2025 | 10.44 | 10.44 | 10.10 | 10.19 | 10.07 | -2.77% | 321,264 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.35 | 10.48 | 10.36 | -1.87% | 783,870 |
| Sep 1, 2025 | 10.70 | 10.70 | 10.60 | 10.68 | 10.56 | -0.19% | 525,879 |
| Aug 29, 2025 | 10.70 | 10.78 | 10.41 | 10.70 | 10.58 | 0.38% | 527,501 |
| Aug 28, 2025 | 10.30 | 10.85 | 10.26 | 10.66 | 10.54 | 3.50% | 560,934 |
| Aug 27, 2025 | 10.16 | 10.30 | 10.09 | 10.30 | 10.19 | 1.88% | 279,228 |
| Aug 26, 2025 | 9.85 | 10.16 | 9.80 | 10.11 | 10.00 | 2.33% | 857,010 |
| Aug 25, 2025 | 9.82 | 9.90 | 9.71 | 9.88 | 9.77 | 1.33% | 565,860 |
| Aug 22, 2025 | 9.64 | 9.90 | 9.53 | 9.75 | 9.64 | 0.72% | 505,627 |
| Aug 21, 2025 | 9.40 | 9.68 | 9.35 | 9.68 | 9.57 | 3.53% | 542,772 |
| Aug 20, 2025 | 9.38 | 9.56 | 9.28 | 9.35 | 9.25 | 0.32% | 903,223 |
| Aug 19, 2025 | 9.10 | 9.60 | 9.10 | 9.32 | 9.22 | 4.13% | 2,622,685 |