Skip to main content
The a2 Milk Company Limited (ASX:A2M)
Australia flag Australia · Delayed Price · Currency is AUD
9.96
+0.05 (0.50%)
At close: Mar 6, 2026

The a2 Milk Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.739.979.739.969.960.50%1,311,593
Mar 5, 20269.679.959.679.919.913.23%1,511,630
Mar 4, 20269.729.819.609.609.60-1.64%1,221,092
Mar 3, 20269.799.969.719.769.76-0.71%1,307,289
Mar 2, 20269.609.839.539.839.831.03%1,146,988
Feb 27, 20269.679.739.639.739.730.93%2,072,983
Feb 26, 20269.499.709.439.649.641.37%1,441,206
Feb 25, 20269.479.579.349.519.510.63%818,179
Feb 24, 20269.399.509.349.459.450.11%1,657,965
Feb 23, 20269.459.459.269.449.44-0.21%1,609,230
Feb 20, 20269.489.579.369.469.46-1.77%1,803,104
Feb 19, 20269.699.739.439.639.63-0.62%1,646,065
Feb 18, 20269.679.929.609.699.690.21%2,633,769
Feb 17, 20269.159.689.129.679.676.26%3,595,926
Feb 16, 20269.409.608.769.109.106.81%5,715,805
Feb 13, 20268.588.698.508.528.52-0.58%1,239,668
Feb 12, 20268.648.708.498.578.57-1.04%1,362,999
Feb 11, 20268.418.708.318.668.663.10%1,114,593
Feb 10, 20268.448.518.378.408.40-0.36%1,005,671
Feb 9, 20268.248.528.248.438.432.18%1,085,895
Feb 6, 20268.498.518.238.258.25-3.28%1,205,474
Feb 5, 20268.678.758.438.538.53-0.35%900,938
Feb 4, 20268.558.638.468.568.56-0.23%1,027,274
Feb 3, 20268.758.888.538.588.58-0.23%1,405,157
Feb 2, 20268.418.628.378.608.601.53%1,403,801
Jan 30, 20268.438.528.328.478.470.24%1,242,600
Jan 29, 20268.338.458.208.458.451.32%1,263,103
Jan 28, 20268.388.478.278.348.34-0.60%1,184,617
Jan 27, 20268.388.638.298.398.392.57%1,946,195
Jan 23, 20268.388.598.188.188.18-4.10%2,297,102
Jan 22, 20268.128.598.128.538.535.44%2,677,993
Jan 21, 20268.358.358.068.098.09-3.35%2,142,846
Jan 20, 20268.408.518.008.378.370.84%3,994,238
Jan 19, 20269.309.408.018.308.30-11.70%3,258,666
Jan 16, 20269.319.489.319.409.40-1,492,109
Jan 15, 20269.279.479.279.409.400.97%1,030,020
Jan 14, 20269.239.349.159.319.311.20%897,416
Jan 13, 20269.199.249.139.209.200.66%1,880,809
Jan 12, 20269.189.219.119.149.14-0.44%1,888,747
Jan 9, 20269.199.289.179.189.180.22%650,003
Jan 8, 20269.019.229.019.169.160.99%1,028,591
Jan 7, 20269.029.159.009.079.070.22%707,059
Jan 6, 20269.249.289.059.059.05-2.06%961,096
Jan 5, 20269.209.329.179.249.240.65%550,132
Jan 2, 20269.209.289.189.189.18-0.33%364,890
Dec 31, 20259.229.349.189.219.21-1.18%391,601
Dec 30, 20259.259.339.219.329.321.30%379,752
Dec 29, 20259.259.259.179.209.20-0.54%545,052
Dec 24, 20259.169.289.169.259.250.22%382,714
Dec 23, 20259.199.319.159.239.230.44%706,345
Dec 22, 20259.029.299.019.199.191.66%1,756,071
Dec 19, 20258.959.048.879.049.041.23%2,201,145
Dec 18, 20258.929.018.868.938.93-1.33%1,792,819
Dec 17, 20259.209.259.059.059.05-1.63%975,244
Dec 16, 20259.009.268.999.209.201.77%1,335,737
Dec 15, 20258.729.048.729.049.042.61%1,656,885
Dec 12, 20258.868.928.798.818.810.57%789,460
Dec 11, 20258.748.848.678.768.76-0.34%1,623,832
Dec 10, 20259.009.008.798.798.79-2.12%1,680,619
Dec 9, 20259.029.068.928.988.98-0.88%1,246,399
Dec 8, 20259.139.219.029.069.06-1.84%861,842
Dec 5, 20259.369.369.189.239.23-1.39%1,066,437
Dec 4, 20259.269.419.269.369.36-0.32%708,497
Dec 3, 20259.259.449.229.399.390.21%1,334,174
Dec 2, 20259.279.499.279.379.370.54%1,062,090
Dec 1, 20259.509.579.329.329.32-2.82%2,044,930
Nov 28, 20259.629.649.539.599.59-0.31%864,116
Nov 27, 20259.629.639.499.629.620.52%1,514,502
Nov 26, 20259.509.639.439.579.571.06%2,503,382
Nov 25, 20259.319.509.289.479.471.28%1,824,125
Nov 24, 20259.439.459.289.359.35-0.11%1,613,967
Nov 21, 20259.169.489.129.369.360.65%1,951,176
Nov 20, 20259.509.508.799.309.300.87%4,784,908
Nov 19, 20259.449.499.229.229.22-2.33%1,812,377
Nov 18, 20259.279.529.269.449.441.72%1,857,947
Nov 17, 20259.139.299.119.289.280.65%2,115,467
Nov 14, 20259.369.379.189.229.22-1.91%772,217
Nov 13, 20259.409.479.319.409.400.11%1,267,955
Nov 12, 20259.409.489.249.399.39-0.11%1,009,563
Nov 11, 20259.489.489.329.409.40-0.63%708,589
Nov 10, 20259.399.559.399.469.461.28%837,877
Nov 7, 20259.459.539.319.349.34-0.85%650,875
Nov 6, 20259.629.639.409.429.42-1.87%1,187,510
Nov 5, 20259.629.659.479.609.60-1,268,496
Nov 4, 20259.639.679.489.609.60-0.21%1,074,566
Nov 3, 20259.509.639.509.629.620.94%1,627,962
Oct 31, 20259.379.559.349.539.531.71%1,698,341
Oct 30, 20259.289.449.269.379.370.43%991,722
Oct 29, 20259.269.499.229.339.331.30%1,380,958
Oct 28, 20259.179.309.119.219.212.33%885,906
Oct 27, 20259.229.229.009.009.00-1.10%495,394
Oct 24, 20259.239.269.109.109.10-1.41%722,275
Oct 23, 20259.109.249.049.239.231.43%886,924
Oct 22, 20259.149.189.019.109.10-0.76%782,969
Oct 21, 20259.139.279.139.179.170.11%634,867
Oct 20, 20259.209.349.089.169.16-0.43%2,156,543
Oct 17, 20259.409.409.149.209.20-2.75%1,246,217
Oct 16, 20259.429.609.209.469.461.94%3,271,241
Oct 15, 20259.209.349.199.289.280.98%2,326,849
Oct 14, 20258.959.198.859.199.191.88%1,834,639