The a2 Milk Company Limited (NZE:ATM)
New Zealand · Delayed Price · Currency is NZD 8.30
+0.18 (2.22%)
Oct 9, 2026, 4:59 PM NZST
The a2 Milk Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.12 | 8.38 | 8.08 | 8.30 | 8.30 | 2.22% | 312,212 |
| Oct 8, 2026 | 8.02 | 8.15 | 7.98 | 8.12 | 8.12 | 1.37% | 215,531 |
| Oct 7, 2026 | 7.99 | 8.10 | 7.92 | 8.01 | 8.01 | - | 345,390 |
| Oct 6, 2026 | 8.15 | 8.15 | 7.97 | 8.01 | 8.01 | -1.72% | 553,217 |
| Oct 5, 2026 | 8.15 | 8.26 | 8.07 | 8.15 | 8.15 | -0.97% | 70,320 |
| Oct 2, 2026 | 8.24 | 8.24 | 8.11 | 8.23 | 8.23 | 0.49% | 553,684 |
| Oct 1, 2026 | 8.22 | 8.29 | 8.06 | 8.19 | 8.19 | -0.36% | 344,322 |
| Sep 30, 2026 | 8.20 | 8.40 | 8.07 | 8.22 | 8.22 | -0.60% | 416,565 |
| Sep 29, 2026 | 8.51 | 8.52 | 8.15 | 8.27 | 8.27 | -2.82% | 265,592 |
| Sep 28, 2026 | 8.29 | 8.55 | 8.11 | 8.51 | 8.51 | 2.65% | 184,481 |
| Sep 25, 2026 | 8.15 | 8.29 | 8.09 | 8.29 | 8.29 | 1.72% | 88,539 |
| Sep 24, 2026 | 8.28 | 8.28 | 8.07 | 8.15 | 8.15 | -0.97% | 92,354 |
| Sep 23, 2026 | 8.25 | 8.33 | 8.12 | 8.23 | 8.23 | -0.24% | 189,222 |
| Sep 22, 2026 | 8.44 | 8.45 | 8.16 | 8.25 | 8.25 | -1.90% | 213,035 |
| Sep 21, 2026 | 8.10 | 8.45 | 8.10 | 8.41 | 8.41 | 4.47% | 267,422 |
| 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 |