The a2 Milk Company Limited (NZE:ATM)
New Zealand
· Delayed Price · Currency is NZD 11.42
-0.42 (-3.55%)
At close: Mar 9, 2026
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.84 | 11.87 | 11.69 | 11.84 | 11.84 | - | 200,592 |
| Mar 5, 2026 | 11.45 | 11.84 | 11.43 | 11.84 | 11.84 | 3.59% | 458,210 |
| Mar 4, 2026 | 11.65 | 11.72 | 11.43 | 11.43 | 11.43 | -1.89% | 207,220 |
| Mar 3, 2026 | 11.60 | 11.87 | 11.59 | 11.65 | 11.65 | 1.13% | 846,414 |
| Mar 2, 2026 | 11.51 | 11.52 | 11.27 | 11.52 | 11.52 | -0.26% | 93,417 |
| Feb 27, 2026 | 11.40 | 11.55 | 11.30 | 11.55 | 11.55 | 0.70% | 355,222 |
| Feb 26, 2026 | 11.26 | 11.49 | 11.20 | 11.47 | 11.47 | 1.77% | 432,337 |
| Feb 25, 2026 | 11.12 | 11.27 | 11.06 | 11.27 | 11.27 | 1.35% | 80,007 |
| Feb 24, 2026 | 10.97 | 11.25 | 10.97 | 11.12 | 11.12 | -0.09% | 317,106 |
| Feb 23, 2026 | 11.23 | 11.23 | 10.96 | 11.13 | 11.13 | -0.36% | 239,838 |
| Feb 20, 2026 | 11.37 | 11.37 | 11.08 | 11.17 | 11.17 | -2.62% | 1,005,671 |
| Feb 19, 2026 | 11.51 | 11.62 | 11.14 | 11.47 | 11.47 | -0.69% | 426,819 |
| Feb 18, 2026 | 11.04 | 11.60 | 11.04 | 11.55 | 11.55 | 3.22% | 308,638 |
| Feb 17, 2026 | 10.53 | 11.22 | 10.53 | 11.19 | 11.19 | 6.57% | 1,566,255 |
| Feb 16, 2026 | 10.76 | 11.17 | 10.31 | 10.50 | 10.50 | 5.00% | 1,259,686 |
| Feb 13, 2026 | 10.14 | 10.23 | 9.97 | 10.00 | 10.00 | -1.77% | 1,569,592 |
| Feb 12, 2026 | 10.09 | 10.28 | 10.02 | 10.18 | 10.18 | 0.49% | 678,862 |
| Feb 11, 2026 | 9.85 | 10.17 | 9.85 | 10.13 | 10.13 | 2.53% | 816,290 |
| Feb 10, 2026 | 9.85 | 9.99 | 9.82 | 9.88 | 9.88 | 0.30% | 158,690 |
| Feb 9, 2026 | 9.90 | 9.91 | 9.75 | 9.85 | 9.85 | -0.51% | 289,593 |
| Feb 5, 2026 | 9.94 | 10.18 | 9.83 | 9.90 | 9.90 | -1.00% | 76,983 |
| Feb 4, 2026 | 10.05 | 10.15 | 9.85 | 10.00 | 10.00 | -1.19% | 1,079,813 |
| Feb 3, 2026 | 9.85 | 10.25 | 9.85 | 10.12 | 10.12 | 2.43% | 398,806 |
| Feb 2, 2026 | 9.86 | 9.88 | 9.71 | 9.88 | 9.88 | 0.10% | 60,655 |
| Jan 30, 2026 | 9.76 | 9.87 | 9.73 | 9.87 | 9.87 | 0.92% | 362,041 |
| Jan 29, 2026 | 9.74 | 9.82 | 9.53 | 9.78 | 9.78 | 0.10% | 231,122 |
| Jan 28, 2026 | 9.80 | 9.88 | 9.61 | 9.77 | 9.77 | -0.20% | 182,218 |
| Jan 27, 2026 | 9.53 | 10.00 | 9.53 | 9.79 | 9.79 | 2.41% | 510,612 |
| Jan 26, 2026 | 9.75 | 9.76 | 9.52 | 9.56 | 9.56 | -1.04% | 26,975 |
| Jan 23, 2026 | 9.98 | 10.00 | 9.63 | 9.66 | 9.66 | -2.82% | 339,719 |
| Jan 22, 2026 | 9.50 | 9.94 | 9.42 | 9.94 | 9.94 | 4.08% | 314,557 |
| Jan 21, 2026 | 9.66 | 9.71 | 9.48 | 9.55 | 9.55 | -1.55% | 354,871 |
| Jan 20, 2026 | 10.01 | 10.25 | 9.25 | 9.70 | 9.70 | -1.02% | 1,156,638 |
| Jan 19, 2026 | 10.90 | 11.00 | 9.50 | 9.80 | 9.80 | -11.15% | 394,069 |
| Jan 16, 2026 | 10.99 | 11.04 | 10.88 | 11.03 | 11.03 | 0.27% | 129,689 |
| Jan 15, 2026 | 10.84 | 11.02 | 10.67 | 11.00 | 11.00 | 1.38% | 197,472 |
| Jan 14, 2026 | 10.70 | 10.85 | 10.68 | 10.85 | 10.85 | 1.97% | 158,117 |
| Jan 13, 2026 | 10.64 | 10.74 | 10.61 | 10.64 | 10.64 | -0.37% | 95,976 |
| Jan 12, 2026 | 10.77 | 10.77 | 10.63 | 10.68 | 10.68 | -0.93% | 132,889 |
| Jan 9, 2026 | 10.67 | 10.80 | 10.67 | 10.78 | 10.78 | 1.22% | 137,907 |
| Jan 8, 2026 | 10.54 | 10.65 | 10.50 | 10.65 | 10.65 | 0.66% | 44,786 |
| Jan 7, 2026 | 10.68 | 10.68 | 10.54 | 10.58 | 10.58 | -0.84% | 115,048 |
| Jan 6, 2026 | 10.68 | 10.75 | 10.67 | 10.67 | 10.67 | -0.65% | 98,226 |
| Jan 5, 2026 | 10.77 | 10.79 | 10.65 | 10.74 | 10.74 | -0.37% | 147,294 |
| Dec 31, 2025 | 10.69 | 10.79 | 10.61 | 10.78 | 10.78 | 0.28% | 47,573 |
| Dec 30, 2025 | 10.65 | 10.75 | 10.60 | 10.75 | 10.75 | 0.94% | 90,137 |
| Dec 29, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 1.24% | 21,187 |
| Dec 24, 2025 | 10.55 | 10.62 | 10.44 | 10.52 | 10.52 | -1.31% | 49,069 |
| Dec 23, 2025 | 10.40 | 10.68 | 10.40 | 10.66 | 10.66 | 0.38% | 144,187 |
| Dec 22, 2025 | 10.24 | 10.65 | 10.24 | 10.62 | 10.62 | 3.71% | 220,389 |
| Dec 19, 2025 | 10.20 | 10.31 | 10.15 | 10.24 | 10.24 | 0.39% | 603,282 |
| Dec 18, 2025 | 10.39 | 10.39 | 10.13 | 10.20 | 10.20 | -2.21% | 308,523 |
| Dec 17, 2025 | 10.50 | 10.58 | 10.43 | 10.43 | 10.43 | -1.60% | 263,022 |
| Dec 16, 2025 | 10.21 | 10.60 | 10.21 | 10.60 | 10.60 | 2.81% | 434,928 |
| Dec 15, 2025 | 10.14 | 10.31 | 9.95 | 10.31 | 10.31 | 1.48% | 105,494 |
| Dec 12, 2025 | 10.10 | 10.25 | 10.09 | 10.16 | 10.16 | 0.59% | 110,992 |
| Dec 11, 2025 | 10.15 | 10.20 | 9.98 | 10.10 | 10.10 | -0.79% | 109,943 |
| Dec 10, 2025 | 10.26 | 10.35 | 9.92 | 10.18 | 10.18 | -0.88% | 218,595 |
| Dec 9, 2025 | 10.42 | 10.47 | 10.26 | 10.27 | 10.27 | -1.44% | 649,605 |
| Dec 8, 2025 | 10.55 | 10.60 | 10.41 | 10.42 | 10.42 | -0.86% | 124,959 |
| Dec 5, 2025 | 10.72 | 10.73 | 10.51 | 10.51 | 10.51 | -2.05% | 169,375 |
| Dec 4, 2025 | 10.76 | 10.79 | 10.66 | 10.73 | 10.73 | -0.65% | 163,466 |
| Dec 3, 2025 | 10.65 | 10.80 | 10.55 | 10.80 | 10.80 | 1.41% | 114,037 |
| Dec 2, 2025 | 10.64 | 10.83 | 10.59 | 10.65 | 10.65 | - | 176,306 |
| Dec 1, 2025 | 10.99 | 10.99 | 10.65 | 10.65 | 10.65 | -3.09% | 324,198 |
| Nov 28, 2025 | 10.90 | 10.99 | 10.90 | 10.99 | 10.99 | 0.83% | 337,350 |
| Nov 27, 2025 | 10.90 | 10.97 | 10.84 | 10.90 | 10.90 | 0.37% | 409,994 |
| Nov 26, 2025 | 10.84 | 11.00 | 10.72 | 10.86 | 10.86 | 0.09% | 240,863 |
| Nov 25, 2025 | 10.72 | 10.91 | 10.69 | 10.85 | 10.85 | 1.21% | 223,493 |
| Nov 24, 2025 | 10.84 | 10.88 | 10.67 | 10.72 | 10.72 | -1.47% | 207,763 |
| Nov 21, 2025 | 10.70 | 10.88 | 10.52 | 10.88 | 10.88 | 1.68% | 584,076 |
| Nov 20, 2025 | 10.80 | 10.94 | 10.25 | 10.70 | 10.70 | -0.47% | 811,935 |
| Nov 19, 2025 | 10.67 | 10.84 | 10.67 | 10.75 | 10.75 | -0.09% | 462,885 |
| Nov 18, 2025 | 10.60 | 10.93 | 10.55 | 10.76 | 10.76 | 0.84% | 1,982,102 |
| Nov 17, 2025 | 10.63 | 10.68 | 10.49 | 10.67 | 10.67 | -0.19% | 261,116 |
| Nov 14, 2025 | 10.87 | 10.87 | 10.69 | 10.69 | 10.69 | -1.93% | 255,057 |
| Nov 13, 2025 | 10.80 | 10.95 | 10.77 | 10.90 | 10.90 | 0.83% | 405,384 |
| Nov 12, 2025 | 10.81 | 10.93 | 10.71 | 10.81 | 10.81 | -0.55% | 565,901 |
| Nov 11, 2025 | 10.96 | 10.97 | 10.79 | 10.87 | 10.87 | -1.27% | 270,332 |
| Nov 10, 2025 | 10.88 | 11.01 | 10.85 | 11.01 | 11.01 | 2.04% | 154,213 |
| Nov 7, 2025 | 10.91 | 10.97 | 10.79 | 10.79 | 10.79 | -0.83% | 122,922 |
| Nov 6, 2025 | 11.00 | 11.05 | 10.81 | 10.88 | 10.88 | -0.82% | 199,351 |
| Nov 5, 2025 | 10.91 | 11.08 | 10.89 | 10.97 | 10.97 | -0.54% | 446,068 |
| Nov 4, 2025 | 10.95 | 11.07 | 10.87 | 11.03 | 11.03 | 1.01% | 342,023 |
| Nov 3, 2025 | 10.78 | 10.99 | 10.75 | 10.92 | 10.92 | 1.11% | 139,533 |
| Oct 31, 2025 | 10.66 | 10.84 | 10.60 | 10.80 | 10.80 | 1.12% | 188,445 |
| Oct 30, 2025 | 10.69 | 10.76 | 10.53 | 10.68 | 10.68 | -0.19% | 217,624 |
| Oct 29, 2025 | 10.50 | 10.79 | 10.50 | 10.70 | 10.70 | 1.90% | 439,014 |
| Oct 28, 2025 | 10.28 | 10.52 | 10.20 | 10.50 | 10.50 | 1.25% | 190,144 |
| Oct 24, 2025 | 10.50 | 10.50 | 10.34 | 10.37 | 10.37 | -0.48% | 165,278 |
| Oct 23, 2025 | 10.25 | 10.45 | 10.20 | 10.42 | 10.42 | 1.26% | 140,946 |
| Oct 22, 2025 | 10.44 | 10.50 | 10.20 | 10.29 | 10.29 | -1.91% | 231,184 |
| Oct 21, 2025 | 10.36 | 10.50 | 10.36 | 10.49 | 10.49 | - | 70,592 |
| Oct 20, 2025 | 10.35 | 10.59 | 10.35 | 10.49 | 10.49 | 0.48% | 181,541 |
| Oct 17, 2025 | 10.64 | 10.64 | 10.44 | 10.44 | 10.44 | -2.43% | 390,448 |
| Oct 16, 2025 | 10.44 | 10.70 | 10.36 | 10.70 | 10.70 | 1.23% | 341,086 |
| Oct 15, 2025 | 10.43 | 10.61 | 10.36 | 10.57 | 10.57 | 1.63% | 460,064 |
| Oct 14, 2025 | 10.20 | 10.40 | 10.07 | 10.40 | 10.40 | 1.96% | 273,588 |
| Oct 13, 2025 | 10.15 | 10.20 | 10.04 | 10.20 | 10.20 | -0.10% | 118,342 |
| Oct 10, 2025 | 10.02 | 10.23 | 10.02 | 10.21 | 10.21 | 0.59% | 100,399 |