The a2 Milk Company Limited (ASX:A2M)
Australia
· Delayed Price · Currency is AUD 7.22
-0.06 (-0.82%)
Apr 29, 2026, 10:59 AM AEST
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.33 | 7.35 | 7.22 | 7.28 | 7.28 | -1.09% | 1,246,908 |
| Apr 27, 2026 | 7.40 | 7.41 | 7.31 | 7.36 | 7.36 | -0.54% | 975,522 |
| Apr 24, 2026 | 7.50 | 7.51 | 7.40 | 7.40 | 7.40 | -0.40% | 1,225,641 |
| Apr 23, 2026 | 7.38 | 7.45 | 7.30 | 7.43 | 7.43 | 0.54% | 2,003,574 |
| Apr 22, 2026 | 7.44 | 7.50 | 7.38 | 7.39 | 7.39 | 0.54% | 1,466,590 |
| Apr 21, 2026 | 7.45 | 7.46 | 7.35 | 7.35 | 7.35 | -0.94% | 1,231,502 |
| Apr 20, 2026 | 7.46 | 7.46 | 7.34 | 7.42 | 7.42 | -0.67% | 2,166,970 |
| Apr 17, 2026 | 7.61 | 7.62 | 7.47 | 7.47 | 7.47 | -1.06% | 2,375,356 |
| Apr 16, 2026 | 7.75 | 7.75 | 7.52 | 7.55 | 7.55 | -2.08% | 3,148,545 |
| Apr 15, 2026 | 7.88 | 7.90 | 7.71 | 7.71 | 7.71 | -1.03% | 2,967,622 |
| Apr 14, 2026 | 8.08 | 8.17 | 7.77 | 7.79 | 7.79 | -3.11% | 3,775,117 |
| Apr 13, 2026 | 7.80 | 8.20 | 7.57 | 8.04 | 8.04 | -12.99% | 7,743,047 |
| Apr 10, 2026 | 9.26 | 9.37 | 9.14 | 9.24 | 9.24 | 0.33% | 1,277,828 |
| Apr 9, 2026 | 9.30 | 9.43 | 9.18 | 9.21 | 9.21 | -1.07% | 3,274,545 |
| Apr 8, 2026 | 9.21 | 9.36 | 9.19 | 9.31 | 9.31 | 1.09% | 2,122,240 |
| Apr 7, 2026 | 9.45 | 9.50 | 9.21 | 9.21 | 9.21 | -1.92% | 1,508,437 |
| Apr 2, 2026 | 9.35 | 9.55 | 9.35 | 9.39 | 9.39 | 0.54% | 1,403,446 |
| Apr 1, 2026 | 9.53 | 9.62 | 9.21 | 9.34 | 9.34 | -2.40% | 3,068,934 |
| Mar 31, 2026 | 9.42 | 9.68 | 9.36 | 9.57 | 9.57 | 1.48% | 950,535 |
| Mar 30, 2026 | 9.22 | 9.62 | 9.17 | 9.43 | 9.43 | -0.11% | 1,969,565 |
| Mar 27, 2026 | 9.21 | 9.58 | 9.17 | 9.44 | 9.44 | 2.16% | 874,834 |
| Mar 26, 2026 | 9.34 | 9.38 | 9.14 | 9.24 | 9.24 | -0.22% | 808,627 |
| Mar 25, 2026 | 9.06 | 9.32 | 9.06 | 9.26 | 9.26 | 2.21% | 1,144,150 |
| Mar 24, 2026 | 9.45 | 9.50 | 9.05 | 9.06 | 9.06 | -3.21% | 1,113,718 |
| Mar 23, 2026 | 9.40 | 9.43 | 9.06 | 9.36 | 9.36 | -1.16% | 1,270,030 |
| Mar 20, 2026 | 9.46 | 9.62 | 9.39 | 9.47 | 9.47 | 0.11% | 2,680,936 |
| Mar 19, 2026 | 9.43 | 9.52 | 9.30 | 9.46 | 9.46 | -2.07% | 1,730,549 |
| Mar 18, 2026 | 9.55 | 9.69 | 9.47 | 9.66 | 9.57 | 1.05% | 820,771 |
| Mar 17, 2026 | 9.47 | 9.56 | 9.44 | 9.56 | 9.47 | 0.84% | 597,048 |
| Mar 16, 2026 | 9.45 | 9.53 | 9.40 | 9.48 | 9.39 | -1.04% | 746,650 |
| Mar 13, 2026 | 9.40 | 9.61 | 9.32 | 9.58 | 9.49 | 1.05% | 1,114,806 |
| Mar 12, 2026 | 9.48 | 9.55 | 9.40 | 9.48 | 9.39 | -1.86% | 1,409,307 |
| Mar 11, 2026 | 9.50 | 9.69 | 9.50 | 9.66 | 9.57 | 1.05% | 1,736,545 |
| Mar 10, 2026 | 9.60 | 9.65 | 9.51 | 9.56 | 9.47 | 0.31% | 1,349,580 |
| Mar 9, 2026 | 9.77 | 9.93 | 9.48 | 9.53 | 9.44 | -4.32% | 2,032,807 |
| Mar 6, 2026 | 9.73 | 9.97 | 9.73 | 9.96 | 9.86 | 0.50% | 1,311,593 |
| Mar 5, 2026 | 9.67 | 9.95 | 9.67 | 9.91 | 9.81 | 3.23% | 1,511,630 |
| Mar 4, 2026 | 9.72 | 9.81 | 9.60 | 9.60 | 9.51 | -1.64% | 1,221,092 |
| Mar 3, 2026 | 9.79 | 9.96 | 9.71 | 9.76 | 9.66 | -0.71% | 1,327,990 |
| Mar 2, 2026 | 9.60 | 9.83 | 9.53 | 9.83 | 9.73 | 1.03% | 1,146,988 |
| Feb 27, 2026 | 9.67 | 9.73 | 9.63 | 9.73 | 9.63 | 0.93% | 2,072,983 |
| Feb 26, 2026 | 9.49 | 9.70 | 9.43 | 9.64 | 9.55 | 1.37% | 1,441,206 |
| Feb 25, 2026 | 9.47 | 9.57 | 9.34 | 9.51 | 9.42 | 0.63% | 818,179 |
| Feb 24, 2026 | 9.39 | 9.50 | 9.34 | 9.45 | 9.36 | 0.11% | 1,657,965 |
| Feb 23, 2026 | 9.45 | 9.45 | 9.26 | 9.44 | 9.35 | -0.21% | 1,609,230 |
| Feb 20, 2026 | 9.48 | 9.57 | 9.36 | 9.46 | 9.37 | -1.77% | 1,803,104 |
| Feb 19, 2026 | 9.69 | 9.73 | 9.43 | 9.63 | 9.54 | -0.62% | 1,646,065 |
| Feb 18, 2026 | 9.67 | 9.92 | 9.60 | 9.69 | 9.59 | 0.21% | 2,633,769 |
| Feb 17, 2026 | 9.15 | 9.68 | 9.12 | 9.67 | 9.58 | 6.26% | 3,595,926 |
| Feb 16, 2026 | 9.40 | 9.60 | 8.76 | 9.10 | 9.01 | 6.81% | 5,715,805 |
| Feb 13, 2026 | 8.58 | 8.69 | 8.50 | 8.52 | 8.44 | -0.58% | 1,239,668 |
| Feb 12, 2026 | 8.64 | 8.70 | 8.49 | 8.57 | 8.49 | -1.04% | 1,362,999 |
| Feb 11, 2026 | 8.41 | 8.70 | 8.31 | 8.66 | 8.57 | 3.10% | 1,126,805 |
| Feb 10, 2026 | 8.44 | 8.51 | 8.37 | 8.40 | 8.32 | -0.36% | 1,008,547 |
| Feb 9, 2026 | 8.24 | 8.52 | 8.24 | 8.43 | 8.35 | 2.18% | 1,085,895 |
| Feb 6, 2026 | 8.49 | 8.51 | 8.23 | 8.25 | 8.17 | -3.28% | 1,205,474 |
| Feb 5, 2026 | 8.67 | 8.75 | 8.43 | 8.53 | 8.45 | -0.35% | 900,938 |
| Feb 4, 2026 | 8.55 | 8.63 | 8.46 | 8.56 | 8.48 | -0.23% | 1,034,464 |
| Feb 3, 2026 | 8.75 | 8.88 | 8.53 | 8.58 | 8.50 | -0.23% | 1,405,157 |
| Feb 2, 2026 | 8.41 | 8.62 | 8.37 | 8.60 | 8.52 | 1.53% | 1,407,396 |
| Jan 30, 2026 | 8.43 | 8.52 | 8.32 | 8.47 | 8.39 | 0.24% | 1,242,600 |
| Jan 29, 2026 | 8.33 | 8.45 | 8.20 | 8.45 | 8.37 | 1.32% | 1,268,125 |
| Jan 28, 2026 | 8.38 | 8.47 | 8.27 | 8.34 | 8.26 | -0.60% | 1,192,309 |
| Jan 27, 2026 | 8.38 | 8.63 | 8.29 | 8.39 | 8.31 | 2.57% | 1,946,195 |
| Jan 23, 2026 | 8.38 | 8.59 | 8.18 | 8.18 | 8.10 | -4.10% | 2,297,102 |
| Jan 22, 2026 | 8.12 | 8.59 | 8.12 | 8.53 | 8.45 | 5.44% | 2,677,993 |
| Jan 21, 2026 | 8.35 | 8.35 | 8.06 | 8.09 | 8.01 | -3.35% | 2,142,846 |
| Jan 20, 2026 | 8.40 | 8.51 | 8.00 | 8.37 | 8.29 | 0.84% | 3,994,238 |
| Jan 19, 2026 | 9.30 | 9.40 | 8.01 | 8.30 | 8.22 | -11.70% | 3,258,666 |
| Jan 16, 2026 | 9.31 | 9.48 | 9.31 | 9.40 | 9.31 | - | 1,492,109 |
| Jan 15, 2026 | 9.27 | 9.47 | 9.27 | 9.40 | 9.31 | 0.97% | 1,030,020 |
| Jan 14, 2026 | 9.23 | 9.34 | 9.15 | 9.31 | 9.22 | 1.20% | 3,142,020 |
| Jan 13, 2026 | 9.19 | 9.24 | 9.13 | 9.20 | 9.11 | 0.66% | 1,880,809 |
| Jan 12, 2026 | 9.18 | 9.21 | 9.11 | 9.14 | 9.05 | -0.44% | 1,888,747 |
| Jan 9, 2026 | 9.19 | 9.28 | 9.17 | 9.18 | 9.09 | 0.22% | 650,003 |
| Jan 8, 2026 | 9.01 | 9.22 | 9.01 | 9.16 | 9.07 | 0.99% | 1,028,591 |
| Jan 7, 2026 | 9.02 | 9.15 | 9.00 | 9.07 | 8.98 | 0.22% | 707,059 |
| Jan 6, 2026 | 9.24 | 9.28 | 9.05 | 9.05 | 8.96 | -2.06% | 961,096 |
| Jan 5, 2026 | 9.20 | 9.32 | 9.17 | 9.24 | 9.15 | 0.65% | 550,132 |
| Jan 2, 2026 | 9.20 | 9.28 | 9.18 | 9.18 | 9.09 | -0.33% | 364,890 |
| Dec 31, 2025 | 9.22 | 9.34 | 9.18 | 9.21 | 9.12 | -1.18% | 391,601 |
| Dec 30, 2025 | 9.25 | 9.33 | 9.21 | 9.32 | 9.23 | 1.30% | 379,752 |
| Dec 29, 2025 | 9.25 | 9.25 | 9.17 | 9.20 | 9.11 | -0.54% | 545,052 |
| Dec 24, 2025 | 9.16 | 9.28 | 9.16 | 9.25 | 9.16 | 0.22% | 382,714 |
| Dec 23, 2025 | 9.19 | 9.31 | 9.15 | 9.23 | 9.14 | 0.44% | 716,392 |
| Dec 22, 2025 | 9.02 | 9.29 | 9.01 | 9.19 | 9.10 | 1.66% | 1,756,071 |
| Dec 19, 2025 | 8.95 | 9.04 | 8.87 | 9.04 | 8.95 | 1.23% | 2,381,610 |
| Dec 18, 2025 | 8.92 | 9.01 | 8.86 | 8.93 | 8.84 | -1.33% | 1,792,819 |
| Dec 17, 2025 | 9.20 | 9.25 | 9.05 | 9.05 | 8.96 | -1.63% | 980,344 |
| Dec 16, 2025 | 9.00 | 9.26 | 8.99 | 9.20 | 9.11 | 1.77% | 1,335,737 |
| Dec 15, 2025 | 8.72 | 9.04 | 8.72 | 9.04 | 8.95 | 2.61% | 1,656,885 |
| Dec 12, 2025 | 8.86 | 8.92 | 8.79 | 8.81 | 8.72 | 0.57% | 789,460 |
| Dec 11, 2025 | 8.74 | 8.84 | 8.67 | 8.76 | 8.67 | -0.34% | 1,623,832 |
| Dec 10, 2025 | 9.00 | 9.00 | 8.79 | 8.79 | 8.70 | -2.12% | 1,680,619 |
| Dec 9, 2025 | 9.02 | 9.06 | 8.92 | 8.98 | 8.89 | -0.88% | 1,246,399 |
| Dec 8, 2025 | 9.13 | 9.21 | 9.02 | 9.06 | 8.97 | -1.84% | 890,265 |
| Dec 5, 2025 | 9.36 | 9.36 | 9.18 | 9.23 | 9.14 | -1.39% | 1,066,437 |
| Dec 4, 2025 | 9.26 | 9.41 | 9.26 | 9.36 | 9.27 | -0.32% | 708,497 |
| Dec 3, 2025 | 9.25 | 9.44 | 9.22 | 9.39 | 9.30 | 0.21% | 1,349,224 |
| Dec 2, 2025 | 9.27 | 9.49 | 9.27 | 9.37 | 9.28 | 0.54% | 1,062,090 |