Skip to main content
logo
The a2 Milk Company Limited (NZE:ATM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
8.64
+0.14 (1.65%)
Oct 30, 2026, 5:00 PM NZDT

The a2 Milk Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20268.418.648.358.648.641.65%339,528
Oct 29, 20268.388.528.388.508.501.07%110,356
Oct 28, 20268.418.548.328.418.41-0.47%369,383
Oct 27, 20268.578.638.378.458.45-1.74%167,197
Oct 23, 20268.598.708.588.608.600.23%99,378
Oct 22, 20268.528.588.438.588.580.70%153,765
Oct 21, 20268.478.608.458.528.520.71%109,250
Oct 20, 20268.458.528.368.468.46-0.47%128,555
Oct 19, 20268.338.558.308.508.501.31%138,071
Oct 16, 20268.388.448.168.398.390.12%88,317
Oct 15, 20268.308.388.138.388.381.33%379,821
Oct 14, 20268.188.288.118.278.270.61%110,374
Oct 13, 20268.208.308.118.228.22-101,126
Oct 12, 20268.308.308.188.228.22-0.96%175,477
Oct 9, 20268.128.388.088.308.302.22%312,212
Oct 8, 20268.028.157.988.128.121.37%215,531
Oct 7, 20267.998.107.928.018.01-345,390
Oct 6, 20268.158.157.978.018.01-1.72%553,217
Oct 5, 20268.158.268.078.158.15-0.97%70,320
Oct 2, 20268.248.248.118.238.230.49%553,684
Oct 1, 20268.228.298.068.198.19-0.36%344,322
Sep 30, 20268.208.408.078.228.22-0.60%416,565
Sep 29, 20268.518.528.158.278.27-2.82%265,592
Sep 28, 20268.298.558.118.518.512.65%184,481
Sep 25, 20268.158.298.098.298.291.72%88,539
Sep 24, 20268.288.288.078.158.15-0.97%92,354
Sep 23, 20268.258.338.128.238.23-0.24%189,222
Sep 22, 20268.448.458.168.258.25-1.90%213,035
Sep 21, 20268.108.458.108.418.414.47%267,422
Sep 18, 20268.388.468.058.058.05-3.94%2,116,330
Sep 17, 20268.458.488.228.388.38-1.00%193,283
Sep 16, 20268.548.608.408.568.470.47%365,712
Sep 15, 20268.338.548.218.528.432.16%167,031
Sep 14, 20268.178.658.178.348.252.08%177,262
Sep 11, 20268.238.348.178.178.08-1.45%145,849
Sep 10, 20268.238.398.138.298.20-0.12%214,072
Sep 9, 20268.248.448.238.308.210.48%131,500
Sep 8, 20268.208.278.118.268.171.10%238,867
Sep 7, 20268.028.228.008.178.082.25%152,088
Sep 4, 20268.088.167.917.997.90-0.75%219,842
Sep 3, 20268.278.338.058.057.96-2.07%285,803
Sep 2, 20268.008.248.008.228.131.99%173,438
Sep 1, 20268.218.217.908.067.97-1.59%109,249
Aug 31, 20268.398.398.158.198.10-0.85%364,743
Aug 28, 20268.368.498.268.268.17-1.20%237,748
Aug 27, 20268.608.658.268.368.27-3.35%660,841
Aug 26, 20268.458.728.428.658.552.37%152,085
Aug 25, 20268.148.508.058.458.364.97%321,785
Aug 24, 20268.008.207.968.057.96-1.35%505,501
Aug 21, 20268.208.208.008.168.071.24%154,363