The a2 Milk Company Limited (NZE:ATM)
New Zealand · Delayed Price · Currency is NZD 8.05
-0.33 (-3.94%)
Sep 18, 2026, 5:00 PM NZST
The a2 Milk Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.38 | 8.46 | 8.05 | 8.05 | 8.05 | -3.94% | 2,116,330 |
| Sep 17, 2026 | 8.45 | 8.48 | 8.22 | 8.38 | 8.38 | -1.00% | 193,283 |
| Sep 16, 2026 | 8.54 | 8.60 | 8.40 | 8.56 | 8.47 | 0.47% | 365,712 |
| Sep 15, 2026 | 8.33 | 8.54 | 8.21 | 8.52 | 8.43 | 2.16% | 167,031 |
| Sep 14, 2026 | 8.17 | 8.65 | 8.17 | 8.34 | 8.25 | 2.08% | 177,262 |
| Sep 11, 2026 | 8.23 | 8.34 | 8.17 | 8.17 | 8.08 | -1.45% | 145,849 |
| Sep 10, 2026 | 8.23 | 8.39 | 8.13 | 8.29 | 8.20 | -0.12% | 214,072 |
| Sep 9, 2026 | 8.24 | 8.44 | 8.23 | 8.30 | 8.21 | 0.48% | 131,500 |
| Sep 8, 2026 | 8.20 | 8.27 | 8.11 | 8.26 | 8.17 | 1.10% | 238,867 |
| Sep 7, 2026 | 8.02 | 8.22 | 8.00 | 8.17 | 8.08 | 2.25% | 152,088 |
| Sep 4, 2026 | 8.08 | 8.16 | 7.91 | 7.99 | 7.90 | -0.75% | 219,842 |
| Sep 3, 2026 | 8.27 | 8.33 | 8.05 | 8.05 | 7.96 | -2.07% | 285,803 |
| Sep 2, 2026 | 8.00 | 8.24 | 8.00 | 8.22 | 8.13 | 1.99% | 173,438 |
| Sep 1, 2026 | 8.21 | 8.21 | 7.90 | 8.06 | 7.97 | -1.59% | 109,249 |
| Aug 31, 2026 | 8.39 | 8.39 | 8.15 | 8.19 | 8.10 | -0.85% | 364,743 |
| Aug 28, 2026 | 8.36 | 8.49 | 8.26 | 8.26 | 8.17 | -1.20% | 237,748 |
| Aug 27, 2026 | 8.60 | 8.65 | 8.26 | 8.36 | 8.27 | -3.35% | 660,841 |
| Aug 26, 2026 | 8.45 | 8.72 | 8.42 | 8.65 | 8.55 | 2.37% | 152,085 |
| Aug 25, 2026 | 8.14 | 8.50 | 8.05 | 8.45 | 8.36 | 4.97% | 321,785 |
| Aug 24, 2026 | 8.00 | 8.20 | 7.96 | 8.05 | 7.96 | -1.35% | 505,501 |
| Aug 21, 2026 | 8.20 | 8.20 | 8.00 | 8.16 | 8.07 | 1.24% | 154,363 |
| Aug 20, 2026 | 8.25 | 8.25 | 7.99 | 8.06 | 7.97 | -2.07% | 293,320 |
| Aug 19, 2026 | 8.54 | 8.68 | 8.16 | 8.23 | 8.14 | -3.63% | 171,937 |
| Aug 18, 2026 | 7.73 | 8.61 | 7.73 | 8.54 | 8.45 | 10.05% | 796,169 |
| Aug 17, 2026 | 7.50 | 8.00 | 7.39 | 7.76 | 7.67 | -5.71% | 1,240,801 |
| Aug 14, 2026 | 8.30 | 8.40 | 8.23 | 8.23 | 8.14 | -1.32% | 734,574 |
| Aug 13, 2026 | 8.20 | 8.40 | 8.20 | 8.34 | 8.25 | 1.71% | 455,527 |
| Aug 12, 2026 | 8.21 | 8.30 | 8.14 | 8.20 | 8.11 | - | 120,947 |
| Aug 11, 2026 | 8.25 | 8.33 | 8.20 | 8.20 | 8.11 | -0.61% | 121,372 |
| Aug 10, 2026 | 8.21 | 8.33 | 8.20 | 8.25 | 8.16 | - | 269,688 |
| Aug 7, 2026 | 8.21 | 8.37 | 8.20 | 8.25 | 8.16 | -1.55% | 334,638 |
| Aug 6, 2026 | 8.23 | 8.42 | 8.23 | 8.38 | 8.29 | 1.09% | 345,277 |
| Aug 5, 2026 | 8.21 | 8.29 | 8.16 | 8.29 | 8.20 | 1.34% | 456,616 |
| Aug 4, 2026 | 8.27 | 8.29 | 8.00 | 8.18 | 8.09 | -0.37% | 171,214 |
| Aug 3, 2026 | 8.24 | 8.25 | 8.08 | 8.21 | 8.12 | -0.48% | 103,398 |
| Jul 31, 2026 | 8.49 | 8.60 | 8.25 | 8.25 | 8.16 | -2.60% | 318,821 |
| Jul 30, 2026 | 8.77 | 8.84 | 8.44 | 8.47 | 8.38 | -3.42% | 241,094 |
| Jul 29, 2026 | 8.68 | 8.89 | 8.59 | 8.77 | 8.67 | 1.39% | 107,155 |
| Jul 28, 2026 | 8.62 | 8.79 | 8.47 | 8.65 | 8.55 | 0.58% | 271,342 |
| Jul 27, 2026 | 8.50 | 8.61 | 8.30 | 8.60 | 8.50 | 1.78% | 129,207 |
| Jul 24, 2026 | 8.39 | 8.45 | 8.28 | 8.45 | 8.36 | 0.72% | 181,724 |
| Jul 23, 2026 | 8.45 | 8.55 | 8.32 | 8.39 | 8.30 | -1.64% | 148,964 |
| Jul 22, 2026 | 8.43 | 8.54 | 8.34 | 8.53 | 8.44 | 1.31% | 246,491 |
| Jul 21, 2026 | 8.57 | 8.57 | 8.30 | 8.42 | 8.33 | -1.75% | 298,384 |
| Jul 20, 2026 | 8.37 | 8.57 | 8.33 | 8.57 | 8.47 | 2.39% | 341,988 |
| Jul 17, 2026 | 8.31 | 8.40 | 8.28 | 8.37 | 8.28 | 0.72% | 924,661 |
| Jul 16, 2026 | 8.39 | 8.42 | 8.25 | 8.31 | 8.22 | -1.07% | 163,135 |
| Jul 15, 2026 | 8.56 | 8.56 | 8.37 | 8.40 | 8.31 | -1.98% | 186,002 |
| Jul 14, 2026 | 8.55 | 8.70 | 8.35 | 8.57 | 8.47 | 0.23% | 233,970 |
| Jul 13, 2026 | 8.64 | 8.64 | 8.30 | 8.55 | 8.46 | -2.29% | 244,063 |