Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

The a2 Milk Company Limited (A2M.AX)

Compare
7.78
-0.06
(-0.77%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.707.847.637.787.782,492,262
Apr 4, 20257.707.847.637.787.782,532,743
Apr 3, 20257.777.907.747.847.842,461,546
Apr 2, 20257.907.937.787.867.861,559,256
Apr 1, 20258.048.057.867.897.892,634,300
Mar 31, 20257.938.137.897.937.932,561,282
Mar 28, 20257.898.197.867.987.984,472,890
Mar 27, 20258.028.027.827.897.892,676,743
Mar 26, 20258.008.127.978.058.052,106,243
Mar 25, 20258.008.097.888.028.022,038,965
Mar 24, 20258.108.177.978.058.052,549,763
Mar 21, 20258.328.358.118.138.139,975,799
Mar 20, 2025 0.07 Dividend
Mar 20, 20258.248.418.238.368.364,684,866
Mar 19, 20258.698.878.308.328.257,322,790
Mar 18, 20258.908.938.528.538.462,684,636
Mar 17, 20258.709.088.708.858.786,380,997
Mar 14, 20258.008.657.988.658.586,748,684
Mar 13, 20257.928.127.907.957.895,902,825
Mar 12, 20257.968.067.927.947.882,961,056
Mar 11, 20258.008.187.977.977.913,485,311
Mar 10, 20258.058.188.018.027.962,924,640
Mar 7, 20258.058.158.038.057.991,628,507
Mar 6, 20257.978.127.958.078.011,934,839
Mar 5, 20257.908.047.807.987.923,698,977
Mar 4, 20257.958.047.867.977.911,984,492
Mar 3, 20257.988.067.928.068.002,566,832
Feb 28, 20258.088.167.917.987.923,387,088
Feb 27, 20257.958.207.928.108.042,890,541
Feb 26, 20257.868.037.857.957.893,561,770
Feb 25, 20257.607.927.597.927.863,341,406
Feb 24, 20257.657.727.457.727.664,289,689
Feb 21, 20257.377.787.377.777.714,186,047
Feb 20, 20257.307.507.207.507.443,711,206
Feb 19, 20257.307.427.247.307.245,200,108
Feb 18, 20257.237.407.237.317.257,196,344
Feb 17, 20256.737.176.707.127.0613,496,097
Feb 14, 20255.855.975.825.955.903,346,212
Feb 13, 20255.895.895.805.805.752,272,888
Feb 12, 20255.835.875.745.855.802,064,440
Feb 11, 20255.835.875.745.785.733,359,984
Feb 10, 20255.865.885.765.835.785,113,986
Feb 7, 20255.865.955.855.885.831,138,175
Feb 6, 20255.986.025.865.885.831,651,444
Feb 5, 20255.905.975.875.915.861,984,135
Feb 4, 20255.815.905.765.885.831,148,158
Feb 3, 20255.815.825.685.815.761,603,717
Jan 31, 20255.855.915.775.905.851,447,819
Jan 30, 20255.805.895.725.755.701,622,960
Jan 29, 20255.875.875.775.825.771,043,895
Jan 28, 20255.875.935.815.845.791,374,720
Jan 24, 20255.865.905.785.885.83760,552
Jan 23, 20255.975.975.875.895.84878,154
Jan 22, 20255.835.985.815.955.902,503,128
Jan 21, 20255.885.905.785.845.791,336,528
Jan 20, 20255.785.885.765.875.821,143,582
Jan 17, 20255.705.935.655.815.763,280,223
Jan 16, 20255.725.755.675.705.651,211,986
Jan 15, 20255.655.725.585.685.642,285,776
Jan 14, 20255.505.655.475.625.581,556,796
Jan 13, 20255.435.535.435.535.491,093,624
Jan 10, 20255.535.555.475.535.491,570,944
Jan 9, 20255.615.615.455.535.491,386,510
Jan 8, 20255.635.765.585.605.561,578,175
Jan 7, 20255.645.735.625.655.61982,645
Jan 6, 20255.735.755.575.615.571,238,488
Jan 3, 20255.785.785.685.735.68684,095
Jan 2, 20255.785.845.725.805.75719,121
Dec 31, 20245.785.795.725.785.73456,863
Dec 30, 20245.755.835.705.825.77547,693
Dec 27, 20245.795.825.735.795.74872,313
Dec 24, 20245.695.835.695.835.78525,844
Dec 23, 20245.635.715.635.705.65766,014
Dec 20, 20245.795.825.625.635.592,172,921
Dec 19, 20245.705.885.675.805.752,021,862
Dec 18, 20245.725.805.725.775.72978,179
Dec 17, 20245.715.825.715.785.73801,418
Dec 16, 20245.715.745.615.735.68791,656
Dec 13, 20245.705.735.675.715.66719,173
Dec 12, 20245.755.765.695.735.68995,680
Dec 11, 20245.805.805.695.735.681,241,838
Dec 10, 20245.815.885.785.815.762,274,073
Dec 9, 20245.735.815.685.695.652,044,014
Dec 6, 20245.775.825.715.715.661,446,492
Dec 5, 20245.695.815.655.805.753,559,093
Dec 4, 20245.625.705.555.685.642,095,147
Dec 3, 20245.665.705.595.655.612,017,311
Dec 2, 20245.795.795.615.625.581,298,394
Nov 29, 20245.735.805.685.755.701,911,944
Nov 28, 20245.755.825.725.735.681,361,379
Nov 27, 20245.545.765.525.715.662,332,295
Nov 26, 20245.655.675.505.535.492,238,151
Nov 25, 20245.505.685.455.515.473,677,782
Nov 22, 20245.595.725.385.455.4110,716,572
Nov 21, 20244.884.884.814.814.771,965,985
Nov 20, 20244.924.934.824.864.821,458,109
Nov 19, 20244.934.964.894.914.871,127,277
Nov 18, 20244.824.944.794.924.882,061,480
Nov 15, 20244.924.954.804.814.771,855,320
Nov 14, 20244.784.904.764.904.862,529,308
Nov 13, 20244.804.874.734.784.743,425,795
Nov 12, 20244.954.954.764.824.786,595,003
Nov 11, 20245.305.304.894.924.885,608,810
Nov 8, 20245.235.295.145.285.243,614,439
Nov 7, 20245.265.295.195.195.154,171,502
Nov 6, 20245.465.505.325.325.282,402,885
Nov 5, 20245.565.575.395.485.442,911,127
Nov 4, 20245.705.715.565.595.552,148,664
Nov 1, 20245.705.785.695.715.661,122,735
Oct 31, 20245.735.845.685.775.721,983,122
Oct 30, 20245.905.915.755.755.701,646,474
Oct 29, 20245.795.975.785.835.785,071,981
Oct 28, 20245.745.785.705.735.681,772,557
Oct 25, 20245.815.835.735.745.692,052,391
Oct 24, 20245.915.925.815.815.761,320,827
Oct 23, 20245.895.975.885.935.883,776,607
Oct 22, 20245.915.955.785.895.842,269,247
Oct 21, 20246.036.075.895.915.861,965,189
Oct 18, 20245.965.975.865.905.853,213,583
Oct 17, 20246.186.215.985.995.942,146,714
Oct 16, 20246.306.336.126.146.092,449,936
Oct 15, 20246.336.406.286.366.312,167,316
Oct 14, 20246.506.526.416.426.37777,670
Oct 11, 20246.466.496.416.456.401,494,677
Oct 10, 20246.376.576.336.466.411,926,671
Oct 9, 20246.306.406.276.356.301,335,940
Oct 8, 20246.336.526.196.356.303,200,078
Oct 7, 20246.246.406.236.376.32979,318
Oct 4, 20246.306.316.176.236.181,089,762
Oct 3, 20246.336.386.246.326.272,219,963
Oct 2, 20246.206.496.196.416.363,369,177
Oct 1, 20246.236.296.136.236.181,822,493
Sep 30, 20246.246.376.176.246.193,661,546
Sep 27, 20246.246.776.056.256.204,654,039
Sep 26, 20245.545.885.475.745.693,381,198
Sep 25, 20245.485.525.405.515.472,162,136
Sep 24, 20245.205.465.165.435.392,854,954
Sep 23, 20245.285.305.205.205.161,391,238
Sep 20, 20245.285.345.225.315.275,013,565
Sep 19, 20245.305.305.205.265.223,725,689
Sep 18, 20245.385.475.215.255.213,401,517
Sep 17, 20245.455.455.325.405.364,049,348
Sep 16, 20245.575.595.395.465.423,310,601
Sep 13, 20245.695.745.605.615.571,776,672
Sep 12, 20245.625.675.565.635.591,381,220
Sep 11, 20245.585.675.565.645.601,068,280
Sep 10, 20245.565.645.535.605.561,334,045
Sep 9, 20245.475.555.455.535.49920,869
Sep 6, 20245.505.615.495.565.521,289,329
Sep 5, 20245.555.575.495.535.491,074,908
Sep 4, 20245.475.605.435.565.521,574,729
Sep 3, 20245.745.765.535.535.491,911,740
Sep 2, 20245.505.795.495.735.682,904,215
Aug 30, 20245.675.685.585.595.552,642,808
Aug 29, 20245.695.725.625.655.611,451,979
Aug 28, 20245.705.745.675.715.661,390,670
Aug 27, 20245.805.845.635.715.661,985,212
Aug 26, 20245.805.895.805.865.811,123,926
Aug 23, 20245.875.915.775.775.721,452,992
Aug 22, 20245.735.915.665.905.853,064,410
Aug 21, 20245.825.855.605.655.613,424,154
Aug 20, 20245.715.745.555.745.695,213,862
Aug 19, 20245.865.935.345.705.6516,281,198
Aug 16, 20246.837.126.817.016.953,735,918
Aug 15, 20246.706.796.666.726.671,883,457
Aug 14, 20246.816.896.686.726.672,142,943
Aug 13, 20246.796.816.686.746.691,202,369
Aug 12, 20246.846.866.746.806.75789,579
Aug 9, 20246.646.806.616.776.721,334,257
Aug 8, 20246.586.616.536.586.531,619,201
Aug 7, 20246.646.706.546.646.592,482,218
Aug 6, 20246.746.806.676.676.622,608,643
Aug 5, 20246.886.906.736.796.742,457,973
Aug 2, 20247.007.076.956.996.931,545,471
Aug 1, 20247.227.227.107.117.051,030,345
Jul 31, 20247.167.237.077.167.102,526,967
Jul 30, 20247.027.247.027.147.082,302,524
Jul 29, 20246.907.056.897.056.991,335,809
Jul 26, 20246.916.936.816.856.801,070,213
Jul 25, 20246.876.946.826.916.861,957,423
Jul 24, 20246.806.886.736.876.821,343,076
Jul 23, 20246.736.896.736.856.801,551,987
Jul 22, 20246.816.836.676.686.631,167,272
Jul 19, 20246.836.876.786.856.801,250,956
Jul 18, 20247.007.046.906.916.861,885,562
Jul 17, 20246.867.036.817.026.962,369,954
Jul 16, 20246.886.906.786.856.801,152,943
Jul 15, 20246.936.986.836.856.801,490,002
Jul 12, 20246.906.906.806.886.831,060,404
Jul 11, 20246.876.936.826.886.831,235,999
Jul 10, 20246.806.926.756.826.771,813,021
Jul 9, 20246.726.846.706.816.761,533,223
Jul 8, 20246.666.746.656.716.66874,473
Jul 5, 20246.706.716.616.686.63971,951
Jul 4, 20246.646.776.646.706.651,844,585
Jul 3, 20246.626.686.556.596.54766,814
Jul 2, 20246.646.716.586.666.61639,667
Jul 1, 20246.706.706.626.666.611,008,654
Jun 28, 20246.636.776.636.776.721,485,826
Jun 27, 20246.536.646.496.646.591,305,598
Jun 26, 20246.566.676.556.596.541,534,459
Jun 25, 20246.516.576.476.526.472,015,637
Jun 24, 20246.466.576.456.566.511,499,875
Jun 21, 20246.596.646.416.486.434,015,807
Jun 20, 20246.616.666.586.596.541,749,013
Jun 19, 20246.736.736.596.646.591,501,055
Jun 18, 20246.746.836.686.756.702,140,020
Jun 17, 20246.966.986.636.726.673,023,592
Jun 14, 20247.107.156.916.996.931,069,896
Jun 13, 20246.897.256.867.107.043,801,665
Jun 12, 20247.077.076.806.876.822,227,837
Jun 11, 20247.147.187.087.107.041,388,512
Jun 7, 20247.187.237.137.187.121,785,480
Jun 6, 20247.197.267.147.167.101,447,483
Jun 5, 20247.147.187.127.157.091,815,228
Jun 4, 20247.127.227.107.127.061,383,926
Jun 3, 20247.247.257.077.127.062,337,967
May 31, 20246.937.086.907.087.021,949,694
May 30, 20246.997.026.896.936.882,042,334
May 29, 20247.307.316.977.016.953,015,728
May 28, 20247.297.377.277.337.272,334,377
May 27, 20247.157.327.117.287.224,135,745
May 24, 20246.997.176.957.127.063,067,817
May 23, 20246.917.066.887.036.973,356,731
May 22, 20246.816.956.816.906.852,326,072
May 21, 20246.606.826.596.796.743,041,057
May 20, 20246.766.786.546.636.582,214,056
May 17, 20246.576.776.536.746.694,083,939
May 16, 20246.296.576.266.556.504,836,456
May 15, 20246.226.246.186.246.191,146,027
May 14, 20246.206.246.176.176.12926,295
May 13, 20246.256.276.206.236.181,166,883
May 10, 20246.266.276.196.276.221,907,837
May 9, 20246.166.286.116.266.212,329,766
May 8, 20246.106.186.096.136.081,495,147
May 7, 20246.066.136.036.136.081,417,654
May 6, 20245.996.115.966.066.011,834,553
May 3, 20245.926.005.925.995.94984,794
May 2, 20245.966.005.875.915.862,163,921
May 1, 20246.036.065.955.975.922,518,414
Apr 30, 20245.956.125.936.106.053,585,715
Apr 29, 20245.956.045.835.935.882,750,280
Apr 26, 20245.875.985.875.925.873,396,551
Apr 24, 20245.836.005.825.945.891,620,092
Apr 23, 20245.785.895.785.845.793,785,155
Apr 22, 20245.715.785.705.775.721,003,077
Apr 19, 20245.695.745.675.715.661,410,664
Apr 18, 20245.715.755.695.745.691,140,667
Apr 17, 20245.595.755.575.745.691,359,056
Apr 16, 20245.665.665.515.595.551,816,693
Apr 15, 20245.785.805.725.735.68949,031
Apr 12, 20245.775.845.755.825.771,123,374
Apr 11, 20245.705.825.685.785.732,003,635
Apr 10, 20245.815.825.735.765.711,355,370
Apr 9, 20245.785.845.735.825.771,880,426
Apr 8, 20245.825.845.755.775.721,326,438
Apr 5, 20245.845.905.785.805.752,824,860
Apr 4, 20245.996.005.785.915.864,836,524

Related Tickers

BGA.AX Bega Cheese Limited
5.19
-1.70%
 
SM1.AX Synlait Milk Limited
0.6700
-9.46%
 
BUB.AX Bubs Australia Limited
0.1200
0.00%
 
RIC.AX Ridley Corporation Limited
2.4500
-4.30%
 
AHF.AX Australian Dairy Nutritionals Limited
0.0500
-3.85%
 
MBH.AX Maggie Beer Holdings Limited
0.0600
-4.76%
 
SHV.AX Select Harvests Limited
5.0000
-3.29%
 
HPP.AX Health and Plant Protein Group Limited
0.0420
0.00%
 
NZS.AX New Zealand Coastal Seafoods Limited
0.0020
0.00%
 
UDW.F AB Vilkyskiu pienine
8.88
+0.23%