The a2 Milk Company Limited (NZE:ATM)
New Zealand · Delayed Price · Currency is NZD 8.37
+0.06 (0.72%)
Jul 17, 2026, 4:59 PM NZST
The a2 Milk Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.31 | 8.40 | 8.28 | 8.37 | 8.37 | 0.72% | 924,661 |
| Jul 16, 2026 | 8.39 | 8.42 | 8.25 | 8.31 | 8.31 | -1.07% | 163,135 |
| Jul 15, 2026 | 8.56 | 8.56 | 8.37 | 8.40 | 8.40 | -1.98% | 186,002 |
| Jul 14, 2026 | 8.55 | 8.70 | 8.35 | 8.57 | 8.57 | 0.23% | 233,970 |
| Jul 13, 2026 | 8.64 | 8.64 | 8.30 | 8.55 | 8.55 | -2.29% | 244,063 |
| Jul 9, 2026 | 8.76 | 8.84 | 8.64 | 8.75 | 8.75 | - | 201,478 |
| Jul 8, 2026 | 9.06 | 9.06 | 8.63 | 8.75 | 8.75 | -0.30% | 298,103 |
| Jul 7, 2026 | 9.51 | 9.77 | 9.11 | 9.19 | 8.78 | -1.71% | 360,286 |
| Jul 6, 2026 | 9.08 | 9.43 | 9.08 | 9.35 | 8.93 | 2.75% | 238,938 |
| Jul 3, 2026 | 8.87 | 9.15 | 8.87 | 9.10 | 8.69 | 2.71% | 325,353 |
| Jul 2, 2026 | 8.95 | 8.95 | 8.80 | 8.86 | 8.46 | -1.34% | 194,234 |
| Jul 1, 2026 | 9.08 | 9.20 | 8.93 | 8.98 | 8.58 | -1.86% | 756,208 |
| Jun 30, 2026 | 9.15 | 9.26 | 9.05 | 9.15 | 8.74 | 1.10% | 536,516 |
| Jun 29, 2026 | 8.80 | 9.13 | 8.78 | 9.05 | 8.64 | 2.96% | 733,973 |
| Jun 26, 2026 | 8.85 | 8.85 | 8.64 | 8.79 | 8.39 | 0.46% | 290,811 |
| Jun 25, 2026 | 8.80 | 9.00 | 8.57 | 8.75 | 8.36 | 3.31% | 1,132,356 |
| Jun 24, 2026 | 8.42 | 8.52 | 8.32 | 8.47 | 8.09 | 0.71% | 346,213 |
| Jun 23, 2026 | 8.32 | 8.61 | 8.32 | 8.41 | 8.03 | 1.94% | 434,190 |
| Jun 22, 2026 | 8.62 | 9.01 | 8.20 | 8.25 | 7.88 | 1.73% | 472,765 |
| Jun 19, 2026 | 7.58 | 8.11 | 7.48 | 8.11 | 7.75 | 8.42% | 6,887,936 |
| Jun 18, 2026 | 7.33 | 7.56 | 7.31 | 7.48 | 7.14 | 2.19% | 1,649,938 |
| Jun 17, 2026 | 7.20 | 7.51 | 7.12 | 7.32 | 6.99 | 1.67% | 1,732,703 |
| Jun 16, 2026 | 7.43 | 7.57 | 7.18 | 7.20 | 6.88 | -2.17% | 551,394 |
| Jun 15, 2026 | 7.43 | 7.94 | 7.27 | 7.36 | 7.03 | 1.24% | 973,267 |
| Jun 12, 2026 | 6.62 | 7.32 | 6.62 | 7.27 | 6.94 | 10.49% | 650,935 |
| Jun 11, 2026 | 6.60 | 6.61 | 6.46 | 6.58 | 6.28 | 1.54% | 195,313 |
| Jun 10, 2026 | 6.30 | 6.50 | 6.30 | 6.48 | 6.19 | 2.86% | 462,587 |
| Jun 9, 2026 | 6.53 | 6.57 | 6.30 | 6.30 | 6.02 | -3.52% | 1,002,346 |
| Jun 8, 2026 | 6.38 | 6.60 | 6.25 | 6.53 | 6.24 | 3.32% | 257,254 |
| Jun 5, 2026 | 6.43 | 6.52 | 6.25 | 6.32 | 6.04 | -1.25% | 448,683 |
| Jun 4, 2026 | 6.61 | 6.61 | 6.39 | 6.40 | 6.11 | -2.88% | 586,456 |
| Jun 3, 2026 | 6.87 | 6.87 | 6.53 | 6.59 | 6.29 | -1.64% | 427,437 |
| Jun 2, 2026 | 6.55 | 6.70 | 6.40 | 6.70 | 6.40 | 2.29% | 611,363 |
| May 29, 2026 | 6.63 | 6.69 | 6.40 | 6.55 | 6.26 | -2.09% | 864,331 |
| May 28, 2026 | 6.85 | 6.89 | 6.63 | 6.69 | 6.39 | -2.05% | 443,728 |
| May 27, 2026 | 6.76 | 6.90 | 6.75 | 6.83 | 6.52 | 1.04% | 408,488 |
| May 26, 2026 | 6.81 | 6.86 | 6.60 | 6.76 | 6.46 | -0.59% | 233,471 |
| May 25, 2026 | 6.98 | 7.08 | 6.78 | 6.80 | 6.49 | -1.59% | 583,093 |
| May 22, 2026 | 6.87 | 7.08 | 6.84 | 6.91 | 6.60 | 0.29% | 362,423 |
| May 21, 2026 | 6.75 | 6.98 | 6.75 | 6.89 | 6.58 | 0.58% | 380,498 |
| May 20, 2026 | 7.25 | 7.25 | 6.81 | 6.85 | 6.54 | -4.46% | 273,935 |
| May 19, 2026 | 7.14 | 7.25 | 7.05 | 7.17 | 6.85 | 0.70% | 249,154 |
| May 18, 2026 | 7.64 | 7.64 | 7.05 | 7.12 | 6.80 | -5.07% | 336,069 |
| May 15, 2026 | 7.50 | 7.72 | 7.48 | 7.50 | 7.16 | 0.27% | 349,366 |
| May 14, 2026 | 7.80 | 7.82 | 7.38 | 7.48 | 7.14 | -3.73% | 494,284 |
| May 13, 2026 | 7.63 | 7.86 | 7.63 | 7.77 | 7.42 | 0.91% | 216,618 |
| May 12, 2026 | 8.10 | 8.10 | 7.63 | 7.70 | 7.35 | -4.35% | 597,588 |
| May 11, 2026 | 8.00 | 8.05 | 7.85 | 8.05 | 7.69 | 0.88% | 202,725 |
| May 8, 2026 | 8.03 | 8.03 | 7.90 | 7.98 | 7.62 | -2.09% | 247,784 |
| May 7, 2026 | 8.00 | 8.18 | 8.00 | 8.15 | 7.78 | 2.52% | 619,739 |