The a2 Milk Company Limited (NZE:ATM)
New Zealand
· Delayed Price · Currency is NZD 10.51
-0.22 (-2.05%)
At close: Dec 5, 2025
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.13 | 10.20 | 10.04 | 10.15 | 10.15 | 0.79% | 173,884 |
| Oct 8, 2025 | 10.10 | 10.14 | 9.83 | 10.07 | 10.07 | 0.30% | 106,482 |
| Oct 7, 2025 | 10.02 | 10.15 | 9.95 | 10.04 | 10.04 | -0.69% | 179,550 |
| Oct 6, 2025 | 10.15 | 10.15 | 10.02 | 10.11 | 10.11 | 0.60% | 60,006 |
| Oct 3, 2025 | 10.38 | 10.38 | 10.01 | 10.05 | 10.05 | -3.37% | 149,563 |
| Oct 2, 2025 | 10.37 | 10.45 | 10.23 | 10.40 | 10.40 | 0.19% | 180,196 |
| Oct 1, 2025 | 9.94 | 10.38 | 9.90 | 10.38 | 10.38 | 4.32% | 406,491 |
| Sep 30, 2025 | 9.67 | 9.95 | 9.67 | 9.95 | 9.95 | 3.00% | 308,911 |
| Sep 29, 2025 | 9.60 | 9.77 | 9.56 | 9.66 | 9.66 | 0.42% | 311,950 |
| Sep 26, 2025 | 9.60 | 9.63 | 9.47 | 9.62 | 9.62 | -0.31% | 185,956 |
| Sep 25, 2025 | 9.55 | 9.73 | 9.55 | 9.65 | 9.65 | -1.03% | 227,310 |
| Sep 24, 2025 | 9.50 | 9.75 | 9.45 | 9.75 | 9.75 | 1.88% | 104,448 |
| Sep 23, 2025 | 9.51 | 9.57 | 9.41 | 9.57 | 9.57 | -0.10% | 96,482 |
| Sep 22, 2025 | 9.59 | 9.64 | 9.51 | 9.58 | 9.58 | -0.21% | 109,258 |
| Sep 19, 2025 | 9.64 | 9.84 | 9.51 | 9.60 | 9.60 | -1.13% | 1,069,444 |
| Sep 18, 2025 | 9.86 | 9.99 | 9.65 | 9.71 | 9.71 | -2.61% | 261,586 |
| Sep 17, 2025 | 10.29 | 10.30 | 9.95 | 9.97 | 9.86 | -3.20% | 551,973 |
| Sep 16, 2025 | 10.23 | 10.34 | 10.15 | 10.30 | 10.18 | 0.59% | 230,835 |
| Sep 15, 2025 | 10.17 | 10.27 | 10.15 | 10.24 | 10.12 | 0.69% | 157,586 |
| Sep 12, 2025 | 10.30 | 10.35 | 10.16 | 10.17 | 10.05 | -1.17% | 268,975 |
| Sep 11, 2025 | 10.29 | 10.35 | 10.20 | 10.29 | 10.17 | -0.29% | 217,935 |
| Sep 10, 2025 | 10.15 | 10.33 | 10.15 | 10.32 | 10.20 | 1.18% | 107,202 |
| Sep 9, 2025 | 10.15 | 10.22 | 10.02 | 10.20 | 10.08 | 0.49% | 275,517 |
| Sep 8, 2025 | 10.24 | 10.27 | 10.13 | 10.15 | 10.03 | -0.98% | 138,391 |
| Sep 5, 2025 | 10.13 | 10.33 | 10.01 | 10.25 | 10.13 | 0.79% | 236,331 |
| Sep 4, 2025 | 10.11 | 10.21 | 9.87 | 10.17 | 10.05 | -0.20% | 911,118 |
| Sep 3, 2025 | 10.44 | 10.44 | 10.10 | 10.19 | 10.07 | -2.77% | 321,264 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.35 | 10.48 | 10.36 | -1.87% | 783,870 |
| Sep 1, 2025 | 10.70 | 10.70 | 10.60 | 10.68 | 10.56 | -0.19% | 525,879 |
| Aug 29, 2025 | 10.70 | 10.78 | 10.41 | 10.70 | 10.58 | 0.38% | 527,501 |
| Aug 28, 2025 | 10.30 | 10.85 | 10.26 | 10.66 | 10.54 | 3.50% | 560,934 |
| Aug 27, 2025 | 10.16 | 10.30 | 10.09 | 10.30 | 10.18 | 1.88% | 279,228 |
| Aug 26, 2025 | 9.85 | 10.16 | 9.80 | 10.11 | 9.99 | 2.33% | 857,010 |
| Aug 25, 2025 | 9.82 | 9.90 | 9.71 | 9.88 | 9.77 | 1.33% | 565,860 |
| Aug 22, 2025 | 9.64 | 9.90 | 9.53 | 9.75 | 9.64 | 0.72% | 505,627 |
| Aug 21, 2025 | 9.40 | 9.68 | 9.35 | 9.68 | 9.57 | 3.53% | 542,772 |
| Aug 20, 2025 | 9.38 | 9.56 | 9.28 | 9.35 | 9.24 | 0.32% | 903,223 |
| Aug 19, 2025 | 9.10 | 9.60 | 9.10 | 9.32 | 9.21 | 4.13% | 2,622,685 |
| Aug 18, 2025 | 9.13 | 9.29 | 8.75 | 8.95 | 8.85 | 2.64% | 4,534,850 |
| Aug 15, 2025 | 8.60 | 8.83 | 8.60 | 8.72 | 8.62 | 1.28% | 267,495 |
| Aug 14, 2025 | 8.42 | 8.62 | 8.42 | 8.61 | 8.51 | 2.38% | 89,016 |
| Aug 13, 2025 | 8.50 | 8.53 | 8.30 | 8.41 | 8.31 | 0.72% | 172,149 |
| Aug 12, 2025 | 8.41 | 8.50 | 8.35 | 8.35 | 8.25 | -0.71% | 393,371 |
| Aug 11, 2025 | 8.54 | 8.57 | 8.38 | 8.41 | 8.31 | -1.75% | 228,926 |
| Aug 8, 2025 | 8.61 | 8.68 | 8.56 | 8.56 | 8.46 | -0.81% | 153,182 |
| Aug 7, 2025 | 8.64 | 8.67 | 8.54 | 8.63 | 8.53 | 0.12% | 74,250 |
| Aug 6, 2025 | 8.67 | 8.68 | 8.54 | 8.62 | 8.52 | -0.81% | 315,225 |
| Aug 5, 2025 | 8.55 | 8.69 | 8.52 | 8.69 | 8.59 | 2.00% | 380,808 |
| Aug 4, 2025 | 8.63 | 8.66 | 8.52 | 8.52 | 8.42 | -1.73% | 206,768 |
| Aug 1, 2025 | 8.78 | 8.80 | 8.57 | 8.67 | 8.57 | -1.59% | 148,492 |
| Jul 31, 2025 | 8.75 | 8.84 | 8.73 | 8.81 | 8.71 | 0.11% | 438,753 |
| Jul 30, 2025 | 8.70 | 8.87 | 8.63 | 8.80 | 8.70 | -0.11% | 622,937 |
| Jul 29, 2025 | 8.76 | 9.20 | 8.60 | 8.81 | 8.71 | 1.03% | 344,324 |
| Jul 28, 2025 | 8.65 | 8.76 | 8.59 | 8.72 | 8.62 | 0.69% | 643,168 |
| Jul 25, 2025 | 8.62 | 8.69 | 8.55 | 8.66 | 8.56 | 0.58% | 111,420 |
| Jul 24, 2025 | 8.48 | 8.63 | 8.43 | 8.61 | 8.51 | 1.41% | 259,179 |
| Jul 23, 2025 | 8.50 | 8.55 | 8.37 | 8.49 | 8.39 | 0.24% | 190,583 |
| Jul 22, 2025 | 8.50 | 8.50 | 8.37 | 8.47 | 8.37 | -0.70% | 1,431,870 |
| Jul 21, 2025 | 8.41 | 8.53 | 8.30 | 8.53 | 8.43 | 1.55% | 124,080 |
| Jul 18, 2025 | 8.28 | 8.42 | 8.20 | 8.40 | 8.30 | 1.45% | 179,755 |