Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

The a2 Milk Company Limited (ATM.NZ)

Compare
8.87
+0.17
+(1.95%)
At close: April 17 at 5:00:00 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.598.928.578.878.87331,478
Apr 17, 20258.598.928.578.878.87342,378
Apr 16, 20258.808.808.608.708.70950,309
Apr 15, 20258.788.858.668.668.66227,621
Apr 14, 20258.868.868.868.868.86-
Apr 11, 20258.828.868.608.868.86216,223
Apr 10, 20258.829.088.798.818.81720,973
Apr 9, 20258.438.618.358.568.56490,859
Apr 8, 20258.258.558.248.518.51292,654
Apr 7, 20258.338.357.858.308.30642,305
Apr 4, 20258.408.558.218.548.54112,898
Apr 3, 20258.658.658.468.628.62228,245
Apr 2, 20258.738.738.578.658.65170,062
Apr 1, 20258.738.858.678.698.692,096,655
Mar 31, 20258.758.958.658.738.73463,864
Mar 28, 20258.729.008.618.808.80352,937
Mar 27, 20258.738.808.588.738.73633,660
Mar 26, 20258.678.928.678.818.81885,409
Mar 25, 20258.808.868.678.748.74240,777
Mar 24, 20258.868.968.758.808.80528,134
Mar 21, 20259.249.248.898.948.9411,402,329
Mar 20, 2025 0.085 Dividend
Mar 20, 20259.169.218.989.169.16782,875
Mar 19, 20259.8510.109.139.249.154,771,623
Mar 18, 20259.649.729.309.369.271,382,171
Mar 17, 20259.459.989.459.729.63860,821
Mar 14, 20258.759.458.709.459.36876,617
Mar 13, 20258.758.948.748.838.753,505,737
Mar 12, 20258.728.888.728.808.72505,773
Mar 11, 20258.878.978.778.888.80374,336
Mar 10, 20258.818.998.818.978.89939,986
Mar 7, 20258.878.998.828.878.79230,209
Mar 6, 20258.868.968.778.928.84469,047
Mar 5, 20258.708.878.628.878.79552,095
Mar 4, 20258.708.888.658.748.66783,877
Mar 3, 20258.808.938.768.868.78560,461
Feb 28, 20258.969.048.808.848.761,014,927
Feb 27, 20258.769.058.629.028.941,050,974
Feb 26, 20258.598.888.568.818.731,274,939
Feb 25, 20258.368.698.368.618.531,069,692
Feb 24, 20258.438.498.268.398.312,090,513
Feb 21, 20258.208.538.118.518.431,828,556
Feb 20, 20258.028.288.028.258.17524,793
Feb 19, 20258.128.258.068.108.03478,383
Feb 18, 20257.828.207.758.128.052,491,604
Feb 17, 20257.267.897.257.867.793,812,550
Feb 14, 20256.506.606.466.586.52499,295
Feb 13, 20256.496.546.466.506.44632,363
Feb 12, 20256.416.526.396.516.45657,309
Feb 11, 20256.506.546.406.436.37225,966
Feb 10, 20256.506.526.376.486.42323,545
Feb 7, 20256.506.586.456.506.44273,919
Feb 5, 20256.526.606.486.596.53479,916
Feb 4, 20256.366.526.336.526.46460,496
Feb 3, 20256.376.406.266.406.34396,121
Jan 31, 20256.356.456.316.446.38593,248
Jan 30, 20256.336.476.306.326.261,016,448
Jan 29, 20256.506.506.356.376.31264,561
Jan 28, 20256.366.556.346.496.43614,440
Jan 27, 20256.486.516.376.406.34130,845
Jan 24, 20256.556.556.396.516.45529,476
Jan 23, 20256.456.596.456.536.47227,500
Jan 22, 20256.406.626.406.496.43870,285
Jan 21, 20256.376.516.376.396.33412,902
Jan 20, 20256.456.506.386.436.37207,019
Jan 17, 20256.226.566.226.506.44909,956
Jan 16, 20256.126.366.126.306.24691,053
Jan 15, 20256.176.316.136.196.13560,543
Jan 14, 20256.016.236.016.166.10771,287
Jan 13, 20256.046.096.006.055.99203,257
Jan 10, 20256.076.156.056.055.99504,942
Jan 9, 20256.186.206.016.086.02341,922
Jan 8, 20256.176.356.176.176.11532,123
Jan 7, 20256.166.336.166.216.15405,540
Jan 6, 20256.326.346.176.186.12359,768
Jan 3, 20256.306.436.306.346.28133,062
Dec 31, 20246.326.366.306.306.2447,869
Dec 30, 20246.296.366.296.356.2968,290
Dec 27, 20246.356.436.356.356.29151,921
Dec 24, 20246.306.356.236.356.29152,861
Dec 23, 20246.226.316.226.306.2488,468
Dec 20, 20246.266.436.256.256.19807,042
Dec 19, 20246.236.486.226.436.37238,011
Dec 18, 20246.296.376.226.336.27309,425
Dec 17, 20246.246.416.166.356.29229,265
Dec 16, 20246.256.326.186.326.26111,563
Dec 13, 20246.296.336.266.296.23363,997
Dec 12, 20246.296.356.276.316.25360,150
Dec 11, 20246.356.356.256.306.24213,401
Dec 10, 20246.376.456.356.356.29798,677
Dec 9, 20246.256.376.236.236.17563,944
Dec 6, 20246.236.376.216.266.20406,577
Dec 5, 20246.156.366.136.306.24242,727
Dec 4, 20246.276.276.126.196.131,876,160
Dec 3, 20246.256.276.166.216.15140,274
Dec 2, 20246.306.386.216.256.19102,335
Nov 29, 20246.316.366.276.366.30298,635
Nov 28, 20246.276.406.246.326.26206,414
Nov 27, 20246.116.376.116.366.30554,388
Nov 26, 20246.256.286.116.146.08272,347
Nov 25, 20246.356.376.116.266.20479,271
Nov 22, 20246.506.536.016.296.23922,464
Nov 21, 20245.305.415.305.335.28166,301
Nov 20, 20245.515.595.335.335.28201,000
Nov 19, 20245.495.495.405.435.38107,277
Nov 18, 20245.305.475.255.475.42195,853
Nov 15, 20245.485.495.335.345.29299,611
Nov 14, 20245.325.455.275.455.40166,668
Nov 13, 20245.305.375.225.305.25184,527
Nov 12, 20245.415.455.275.305.25531,345
Nov 11, 20245.855.865.465.495.44747,682
Nov 8, 20245.715.845.705.835.78449,078
Nov 7, 20245.906.005.715.715.66300,596
Nov 6, 20246.036.065.895.895.84433,649
Nov 5, 20246.206.205.966.055.99198,302
Nov 4, 20246.256.306.156.206.14136,371
Nov 1, 20246.256.356.256.256.19128,250
Oct 31, 20246.356.436.256.356.29500,010
Oct 30, 20246.426.476.356.386.32307,492
Oct 29, 20246.316.506.316.486.42198,808
Oct 25, 20246.436.466.346.366.30163,233
Oct 24, 20246.496.536.466.536.4755,761
Oct 23, 20246.516.586.496.546.48192,652
Oct 22, 20246.646.646.416.556.49171,182
Oct 21, 20246.536.666.536.646.58618,488
Oct 18, 20246.666.666.506.536.47205,315
Oct 17, 20246.806.856.656.656.59243,711
Oct 16, 20246.997.076.766.766.70288,558
Oct 15, 20247.157.156.957.056.99163,544
Oct 14, 20247.017.197.017.127.05113,119
Oct 11, 20247.007.197.007.177.10470,058
Oct 10, 20246.887.266.887.167.09293,829
Oct 9, 20246.947.066.877.026.96173,802
Oct 8, 20246.907.176.806.866.80464,092
Oct 7, 20246.957.076.887.046.98210,522
Oct 4, 20246.856.976.816.906.84211,686
Oct 3, 20246.877.046.876.876.81883,279
Oct 2, 20246.717.056.656.976.91726,133
Oct 1, 20246.806.856.596.736.67727,174
Sep 30, 20246.796.896.746.856.79709,575
Sep 27, 20246.217.056.176.796.73346,242
Sep 26, 20245.956.105.956.106.04153,923
Sep 25, 20245.785.995.785.905.85155,506
Sep 24, 20245.685.855.645.855.80255,283
Sep 23, 20245.755.765.685.685.63174,050
Sep 20, 20245.735.855.725.855.803,556,386
Sep 19, 20245.755.795.685.775.72394,350
Sep 18, 20245.846.005.695.715.66215,212
Sep 17, 20245.975.975.815.835.78252,424
Sep 16, 20246.106.135.875.935.88111,797
Sep 13, 20246.116.256.116.166.10470,298
Sep 12, 20246.056.136.056.136.07147,937
Sep 11, 20245.986.095.976.055.9997,616
Sep 10, 20246.046.086.016.055.99102,641
Sep 9, 20246.026.045.906.035.97117,835
Sep 6, 20245.966.085.956.045.98229,954
Sep 5, 20246.016.085.976.025.96214,165
Sep 4, 20245.986.075.906.015.95481,880
Sep 3, 20246.306.306.066.106.04679,649
Sep 2, 20246.086.275.956.276.21354,922
Aug 30, 20246.026.156.026.086.02609,583
Aug 29, 20246.196.196.086.126.06488,345
Aug 28, 20246.156.236.116.216.15118,200
Aug 27, 20246.236.366.106.186.12419,619
Aug 26, 20246.296.426.256.426.3688,948
Aug 23, 20246.406.466.326.326.26251,559
Aug 22, 20246.206.376.206.376.31256,890
Aug 21, 20246.356.486.156.206.14230,945
Aug 20, 20246.396.456.116.116.051,212,192
Aug 19, 20247.007.006.086.276.211,951,847
Aug 16, 20247.427.877.357.737.661,046,264
Aug 15, 20247.407.477.357.427.35935,132
Aug 14, 20247.337.517.337.497.42311,726
Aug 13, 20247.467.467.307.357.28121,145
Aug 12, 20247.387.517.387.457.381,263,928
Aug 9, 20247.217.387.217.387.3192,769
Aug 8, 20247.207.227.127.187.11589,472
Aug 7, 20247.317.327.127.267.191,071,949
Aug 6, 20247.367.447.327.367.291,322,745
Aug 5, 20247.537.557.367.497.42585,531
Aug 2, 20247.757.767.627.657.581,127,637
Aug 1, 20247.837.967.817.827.7586,701
Jul 31, 20247.847.937.807.937.86509,662
Jul 30, 20247.688.057.687.997.92984,090
Jul 29, 20247.597.737.597.687.61112,672
Jul 26, 20247.587.697.587.607.53252,564
Jul 25, 20247.577.667.577.637.56171,715
Jul 24, 20247.527.647.527.627.55493,607
Jul 23, 20247.557.627.377.617.54139,561
Jul 22, 20247.517.607.477.527.45155,472
Jul 19, 20247.737.737.547.587.51161,545
Jul 18, 20247.677.797.677.757.68137,225
Jul 17, 20247.577.807.557.767.69183,795
Jul 16, 20247.557.667.557.637.56184,466
Jul 15, 20247.537.757.537.627.55699,865
Jul 12, 20247.607.707.557.587.51208,808
Jul 11, 20247.527.527.527.527.45-
Jul 10, 20247.457.587.437.527.45180,708
Jul 9, 20247.307.517.307.517.44935,167
Jul 8, 20247.307.397.307.397.32132,686
Jul 5, 20247.267.387.267.357.28290,253
Jul 4, 20247.197.427.197.327.25458,096
Jul 3, 20247.207.327.167.187.11390,015
Jul 2, 20247.207.307.207.257.18312,267
Jul 1, 20247.107.107.107.107.03-
Jun 27, 20247.207.227.097.107.03387,432
Jun 26, 20247.027.277.027.217.14298,563
Jun 25, 20246.967.116.967.026.961,213,189
Jun 24, 20246.956.956.956.956.89-
Jun 21, 20247.067.206.956.956.892,749,772
Jun 20, 20247.107.237.027.207.13227,827
Jun 19, 20247.227.227.227.227.15-
Jun 18, 20247.167.357.137.227.15574,516
Jun 17, 20247.497.497.497.497.42-
Jun 14, 20247.567.677.457.497.42116,465
Jun 13, 20247.337.607.207.607.53402,849
Jun 12, 20247.617.617.337.337.26273,384
Jun 11, 20247.667.747.627.677.60447,871
Jun 10, 20247.757.757.607.617.5463,436
Jun 7, 20247.667.797.667.747.671,134,296
Jun 6, 20247.707.797.657.717.641,073,793
Jun 5, 20247.687.727.627.727.65279,234
Jun 4, 20247.637.797.607.747.67331,680
May 31, 20247.457.697.357.697.62374,973
May 30, 20247.587.757.497.517.44399,393
May 29, 20247.957.977.577.647.57455,413
May 28, 20247.937.987.857.957.88441,213
May 27, 20247.647.937.647.937.86266,161
May 24, 20247.657.777.527.767.69565,856
May 23, 20247.507.657.477.657.58666,518
May 22, 20247.397.397.397.397.32-
May 21, 20247.177.397.127.397.32561,230
May 20, 20247.307.397.147.227.15157,851
May 17, 20247.117.376.837.297.22374,194
May 16, 20246.817.176.807.177.10425,768
May 15, 20246.786.836.786.826.76301,975
May 14, 20246.776.846.776.846.78353,810
May 13, 20246.746.866.746.846.78224,687
May 10, 20246.806.856.756.836.77438,698
May 9, 20246.776.836.666.816.75355,140
May 8, 20246.666.796.666.776.71408,024
May 7, 20246.686.736.646.706.64240,898
May 6, 20246.546.706.536.686.62322,290
May 3, 20246.516.596.506.576.51164,800
May 2, 20246.526.586.476.516.45225,777
May 1, 20246.686.686.536.576.51441,750
Apr 30, 20246.506.726.406.696.63807,891
Apr 29, 20246.466.636.416.496.43242,131
Apr 26, 20246.496.536.426.506.44299,885
Apr 24, 20246.306.576.306.526.46413,518
Apr 23, 20246.226.416.226.366.30542,439
Apr 22, 20246.066.306.066.276.21123,378
Apr 19, 20246.216.236.186.216.15181,208
Apr 18, 20246.256.256.196.236.17170,991
Apr 17, 20246.016.246.016.246.18317,034

Related Tickers

FSF.NZ Fonterra Shareholders Fund
5.55
-0.18%
 
SML.NZ Synlait Milk Limited
0.7000
-4.11%
 
SCL.NZ Scales Corporation Limited
4.2000
+1.94%
 
CVT.NZ Comvita Limited
0.6200
0.00%
 
BLDI.TA Baladi Ltd
2,500.00
-2.04%
 
EBRPF Ebro Foods, S.A.
17.76
0.00%
 
GCG.F Greencore Group plc
2.0000
-1.96%
 
B39.F Humble Group AB (publ)
0.7320
+0.83%
 
ITC.BK i-Tail Corporation Public Company Limited
13.60
0.00%
 
CCO.AX The Calmer Co International Limited
0.0050
0.00%