The a2 Milk Company Limited (NZE:ATM)
New Zealand · Delayed Price · Currency is NZD 7.19
+0.07 (0.98%)
May 19, 2026, 5:00 PM NZST
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.14 | 7.25 | 7.05 | 7.18 | - | 0.84% | 195,859 |
| May 18, 2026 | 7.64 | 7.64 | 7.05 | 7.12 | 7.12 | -5.07% | 336,069 |
| May 15, 2026 | 7.50 | 7.72 | 7.48 | 7.50 | 7.50 | 0.27% | 349,366 |
| May 14, 2026 | 7.80 | 7.82 | 7.38 | 7.48 | 7.48 | -3.73% | 494,107 |
| May 13, 2026 | 7.63 | 7.86 | 7.63 | 7.77 | 7.77 | 0.91% | 216,618 |
| May 12, 2026 | 8.10 | 8.10 | 7.63 | 7.70 | 7.70 | -4.35% | 597,588 |
| May 11, 2026 | 8.00 | 8.05 | 7.85 | 8.05 | 8.05 | 0.88% | 202,725 |
| May 8, 2026 | 8.03 | 8.03 | 7.90 | 7.98 | 7.98 | -2.09% | 247,784 |
| May 7, 2026 | 8.00 | 8.18 | 8.00 | 8.15 | 8.15 | 2.52% | 619,739 |
| May 6, 2026 | 8.25 | 8.28 | 7.83 | 7.95 | 7.95 | -2.33% | 1,338,837 |
| May 5, 2026 | 8.05 | 8.18 | 7.93 | 8.14 | 8.14 | 1.12% | 316,147 |
| May 4, 2026 | 8.60 | 8.60 | 7.23 | 8.05 | 8.05 | -9.55% | 2,755,236 |
| May 1, 2026 | 8.70 | 8.90 | 8.63 | 8.90 | 8.90 | 2.65% | 391,130 |
| Apr 30, 2026 | 8.70 | 8.81 | 8.50 | 8.67 | 8.67 | -0.57% | 893,681 |
| Apr 29, 2026 | 8.81 | 8.91 | 8.70 | 8.72 | 8.72 | -1.80% | 82,504 |
| Apr 28, 2026 | 9.24 | 9.24 | 8.78 | 8.88 | 8.88 | -2.74% | 560,390 |
| Apr 24, 2026 | 9.00 | 9.13 | 8.94 | 9.13 | 9.13 | 1.90% | 115,698 |
| Apr 23, 2026 | 9.17 | 9.17 | 8.86 | 8.96 | 8.96 | -0.78% | 233,769 |
| Apr 22, 2026 | 8.93 | 9.11 | 8.93 | 9.03 | 9.03 | 0.44% | 283,744 |
| Apr 21, 2026 | 9.20 | 9.20 | 8.93 | 8.99 | 8.99 | -0.33% | 357,048 |
| Apr 20, 2026 | 9.10 | 9.17 | 8.93 | 9.02 | 9.02 | -0.99% | 511,881 |
| Apr 17, 2026 | 9.33 | 9.33 | 9.11 | 9.11 | 9.11 | -1.30% | 436,997 |
| Apr 16, 2026 | 9.43 | 9.50 | 9.16 | 9.23 | 9.23 | -1.81% | 479,138 |
| Apr 15, 2026 | 9.63 | 9.63 | 9.35 | 9.40 | 9.40 | -1.57% | 699,743 |
| Apr 14, 2026 | 9.85 | 10.06 | 9.50 | 9.55 | 9.55 | -2.75% | 917,843 |
| Apr 13, 2026 | 9.95 | 9.95 | 9.14 | 9.82 | 9.82 | -12.40% | 1,588,922 |
| Apr 10, 2026 | 11.34 | 11.34 | 11.13 | 11.21 | 11.21 | -1.23% | 267,395 |
| Apr 9, 2026 | 11.26 | 11.42 | 11.21 | 11.35 | 11.35 | 1.25% | 297,691 |
| Apr 8, 2026 | 11.26 | 11.40 | 11.17 | 11.21 | 11.21 | -0.44% | 354,604 |
| Apr 7, 2026 | 11.39 | 11.49 | 11.24 | 11.26 | 11.26 | -1.23% | 469,242 |
| Apr 2, 2026 | 11.15 | 11.49 | 11.15 | 11.40 | 11.40 | 2.24% | 225,682 |
| Apr 1, 2026 | 11.49 | 11.62 | 11.10 | 11.15 | 11.15 | -3.46% | 300,849 |
| Mar 31, 2026 | 11.38 | 11.60 | 11.25 | 11.55 | 11.55 | 1.40% | 310,532 |
| Mar 30, 2026 | 11.30 | 11.53 | 10.97 | 11.39 | 11.39 | -0.18% | 323,449 |
| Mar 27, 2026 | 10.99 | 11.44 | 10.90 | 11.41 | 11.41 | 3.45% | 217,511 |
| Mar 26, 2026 | 11.08 | 11.14 | 10.92 | 11.03 | 11.03 | -0.45% | 130,184 |
| Mar 25, 2026 | 10.90 | 11.16 | 10.88 | 11.08 | 11.08 | 1.65% | 84,502 |
| Mar 24, 2026 | 11.25 | 11.33 | 10.89 | 10.90 | 10.90 | -3.28% | 249,641 |
| Mar 23, 2026 | 11.42 | 11.42 | 11.15 | 11.27 | 11.27 | -1.31% | 442,387 |
| Mar 20, 2026 | 11.36 | 11.55 | 11.30 | 11.42 | 11.42 | 0.88% | 1,262,367 |
| Mar 19, 2026 | 11.65 | 11.65 | 11.21 | 11.32 | 11.32 | -3.66% | 358,270 |
| Mar 18, 2026 | 11.52 | 11.75 | 11.45 | 11.75 | 11.64 | 2.17% | 993,887 |
| Mar 17, 2026 | 11.43 | 11.50 | 11.26 | 11.50 | 11.39 | 0.52% | 403,619 |
| Mar 16, 2026 | 11.52 | 11.55 | 11.30 | 11.44 | 11.33 | -0.95% | 339,511 |
| Mar 13, 2026 | 11.39 | 11.55 | 11.25 | 11.55 | 11.44 | 0.96% | 278,745 |
| Mar 12, 2026 | 11.50 | 11.51 | 11.37 | 11.44 | 11.33 | -0.61% | 84,614 |
| Mar 11, 2026 | 11.35 | 11.62 | 11.35 | 11.51 | 11.40 | 1.41% | 460,223 |
| Mar 10, 2026 | 11.43 | 11.62 | 11.35 | 11.35 | 11.24 | -0.61% | 244,826 |
| Mar 9, 2026 | 11.84 | 11.90 | 11.29 | 11.42 | 11.31 | -3.55% | 255,835 |
| Mar 6, 2026 | 11.84 | 11.87 | 11.69 | 11.84 | 11.72 | - | 200,592 |