The a2 Milk Company Limited (NZE:ATM)
New Zealand · Delayed Price · Currency is NZD 8.72
-0.16 (-1.80%)
Apr 29, 2026, 5:00 PM NZST
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.81 | 8.91 | 8.79 | 8.85 | - | -0.34% | 26,195 |
| 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 |
| Mar 5, 2026 | 11.45 | 11.84 | 11.43 | 11.84 | 11.72 | 3.59% | 458,210 |
| Mar 4, 2026 | 11.65 | 11.72 | 11.43 | 11.43 | 11.32 | -1.89% | 207,220 |
| Mar 3, 2026 | 11.60 | 11.87 | 11.59 | 11.65 | 11.54 | 1.13% | 846,414 |
| Mar 2, 2026 | 11.51 | 11.52 | 11.27 | 11.52 | 11.41 | -0.26% | 93,417 |
| Feb 27, 2026 | 11.40 | 11.55 | 11.30 | 11.55 | 11.44 | 0.70% | 355,222 |
| Feb 26, 2026 | 11.26 | 11.49 | 11.20 | 11.47 | 11.36 | 1.77% | 432,337 |
| Feb 25, 2026 | 11.12 | 11.27 | 11.06 | 11.27 | 11.16 | 1.35% | 80,007 |
| Feb 24, 2026 | 10.97 | 11.25 | 10.97 | 11.12 | 11.01 | -0.09% | 317,106 |
| Feb 23, 2026 | 11.23 | 11.23 | 10.96 | 11.13 | 11.02 | -0.36% | 239,838 |
| Feb 20, 2026 | 11.37 | 11.37 | 11.08 | 11.17 | 11.06 | -2.62% | 1,005,671 |
| Feb 19, 2026 | 11.51 | 11.62 | 11.14 | 11.47 | 11.36 | -0.69% | 426,819 |
| Feb 18, 2026 | 11.04 | 11.60 | 11.04 | 11.55 | 11.44 | 3.22% | 308,638 |
| Feb 17, 2026 | 10.53 | 11.22 | 10.53 | 11.19 | 11.08 | 6.57% | 1,566,255 |
| Feb 16, 2026 | 10.76 | 11.17 | 10.31 | 10.50 | 10.40 | 5.00% | 1,259,686 |