The a2 Milk Company Limited (NZE:ATM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9.51 | 9.57 | 9.50 | 9.50 | - | -0.84% | 26,867 |
| 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 | 9.85 | -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 | 10.12 | 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 | 10.18 | 1.88% | 279,228 |
| Aug 26, 2025 | 9.85 | 10.16 | 9.80 | 10.11 | 9.99 | 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 | 9.24 | 0.32% | 903,223 |
| Aug 19, 2025 | 9.10 | 9.60 | 9.10 | 9.32 | 9.21 | 4.13% | 2,622,685 |
| Aug 18, 2025 | 9.13 | 9.29 | 8.75 | 8.95 | 8.85 | 2.64% | 4,534,850 |
| Aug 15, 2025 | 8.60 | 8.83 | 8.60 | 8.72 | 8.62 | 1.28% | 267,495 |
| Aug 14, 2025 | 8.42 | 8.62 | 8.42 | 8.61 | 8.51 | 2.38% | 89,016 |
| Aug 13, 2025 | 8.50 | 8.53 | 8.30 | 8.41 | 8.31 | 0.72% | 172,149 |
| Aug 12, 2025 | 8.41 | 8.50 | 8.35 | 8.35 | 8.25 | -0.71% | 393,371 |
| Aug 11, 2025 | 8.54 | 8.56 | 8.38 | 8.41 | 8.31 | -1.75% | 228,926 |
| Aug 8, 2025 | 8.61 | 8.68 | 8.56 | 8.56 | 8.46 | -0.81% | 153,182 |
| Aug 7, 2025 | 8.64 | 8.66 | 8.54 | 8.63 | 8.53 | 0.12% | 74,250 |
| Aug 6, 2025 | 8.67 | 8.68 | 8.54 | 8.62 | 8.52 | -0.81% | 315,225 |
| Aug 5, 2025 | 8.55 | 8.69 | 8.52 | 8.69 | 8.59 | 2.00% | 380,808 |
| Aug 4, 2025 | 8.63 | 8.66 | 8.52 | 8.52 | 8.42 | -1.73% | 206,768 |
| Aug 1, 2025 | 8.78 | 8.80 | 8.57 | 8.67 | 8.57 | -1.59% | 148,492 |
| Jul 31, 2025 | 8.75 | 8.84 | 8.73 | 8.81 | 8.71 | 0.11% | 438,753 |
| Jul 30, 2025 | 8.70 | 8.87 | 8.63 | 8.80 | 8.70 | -0.11% | 622,937 |
| Jul 29, 2025 | 8.76 | 9.20 | 8.60 | 8.81 | 8.71 | 1.03% | 344,324 |
| Jul 28, 2025 | 8.65 | 8.76 | 8.59 | 8.72 | 8.62 | 0.69% | 643,168 |
| Jul 25, 2025 | 8.62 | 8.69 | 8.55 | 8.66 | 8.56 | 0.58% | 111,420 |
| Jul 24, 2025 | 8.48 | 8.63 | 8.43 | 8.61 | 8.51 | 1.41% | 259,179 |
| Jul 23, 2025 | 8.50 | 8.55 | 8.37 | 8.49 | 8.39 | 0.24% | 190,583 |
| Jul 22, 2025 | 8.50 | 8.50 | 8.37 | 8.47 | 8.37 | -0.70% | 1,431,870 |
| Jul 21, 2025 | 8.41 | 8.53 | 8.30 | 8.53 | 8.43 | 1.55% | 124,080 |
| Jul 18, 2025 | 8.28 | 8.42 | 8.20 | 8.40 | 8.30 | 1.45% | 179,755 |
| Jul 17, 2025 | 7.90 | 8.31 | 7.90 | 8.28 | 8.18 | 4.81% | 494,801 |