The a2 Milk Company Limited (NZE:ATM)
New Zealand
· Delayed Price · Currency is NZD 8.76
-0.12 (-1.35%)
Apr 29, 2026, 3:09 PM NZST
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.81 | 8.91 | 8.79 | 8.85 | - | -0.34% | 26,195 |
| Apr 28, 2026 | 9.24 | 9.24 | 8.78 | 8.88 | 8.88 | -2.74% | 560,390 |
| Apr 24, 2026 | 9.00 | 9.13 | 8.94 | 9.13 | 9.13 | 1.90% | 115,698 |
| Apr 23, 2026 | 9.17 | 9.17 | 8.86 | 8.96 | 8.96 | -0.78% | 233,769 |
| Apr 22, 2026 | 8.93 | 9.11 | 8.93 | 9.03 | 9.03 | 0.44% | 283,744 |
| Apr 21, 2026 | 9.20 | 9.20 | 8.93 | 8.99 | 8.99 | -0.33% | 357,048 |
| Apr 20, 2026 | 9.10 | 9.17 | 8.93 | 9.02 | 9.02 | -0.99% | 511,881 |
| Apr 17, 2026 | 9.33 | 9.33 | 9.11 | 9.11 | 9.11 | -1.30% | 436,997 |
| Apr 16, 2026 | 9.43 | 9.50 | 9.16 | 9.23 | 9.23 | -1.81% | 479,138 |
| Apr 15, 2026 | 9.63 | 9.63 | 9.35 | 9.40 | 9.40 | -1.57% | 699,743 |
| Apr 14, 2026 | 9.85 | 10.06 | 9.50 | 9.55 | 9.55 | -2.75% | 917,843 |
| Apr 13, 2026 | 9.95 | 9.95 | 9.14 | 9.82 | 9.82 | -12.40% | 1,588,922 |
| Apr 10, 2026 | 11.34 | 11.34 | 11.13 | 11.21 | 11.21 | -1.23% | 267,395 |
| Apr 9, 2026 | 11.26 | 11.42 | 11.21 | 11.35 | 11.35 | 1.25% | 297,691 |
| Apr 8, 2026 | 11.26 | 11.40 | 11.17 | 11.21 | 11.21 | -0.44% | 354,604 |
| Apr 7, 2026 | 11.39 | 11.49 | 11.24 | 11.26 | 11.26 | -1.23% | 469,242 |
| Apr 2, 2026 | 11.15 | 11.49 | 11.15 | 11.40 | 11.40 | 2.24% | 225,682 |
| Apr 1, 2026 | 11.49 | 11.62 | 11.10 | 11.15 | 11.15 | -3.46% | 300,849 |
| Mar 31, 2026 | 11.38 | 11.60 | 11.25 | 11.55 | 11.55 | 1.40% | 310,532 |
| Mar 30, 2026 | 11.30 | 11.53 | 10.97 | 11.39 | 11.39 | -0.18% | 323,449 |
| Mar 27, 2026 | 10.99 | 11.44 | 10.90 | 11.41 | 11.41 | 3.45% | 217,511 |
| Mar 26, 2026 | 11.08 | 11.14 | 10.92 | 11.03 | 11.03 | -0.45% | 130,184 |
| Mar 25, 2026 | 10.90 | 11.16 | 10.88 | 11.08 | 11.08 | 1.65% | 84,502 |
| Mar 24, 2026 | 11.25 | 11.33 | 10.89 | 10.90 | 10.90 | -3.28% | 249,641 |
| Mar 23, 2026 | 11.42 | 11.42 | 11.15 | 11.27 | 11.27 | -1.31% | 442,387 |
| Mar 20, 2026 | 11.36 | 11.55 | 11.30 | 11.42 | 11.42 | 0.88% | 1,262,367 |
| Mar 19, 2026 | 11.65 | 11.65 | 11.21 | 11.32 | 11.32 | -3.66% | 358,270 |
| Mar 18, 2026 | 11.52 | 11.75 | 11.45 | 11.75 | 11.64 | 2.17% | 993,887 |
| Mar 17, 2026 | 11.43 | 11.50 | 11.26 | 11.50 | 11.39 | 0.52% | 403,619 |
| Mar 16, 2026 | 11.52 | 11.55 | 11.30 | 11.44 | 11.33 | -0.95% | 339,511 |
| Mar 13, 2026 | 11.39 | 11.55 | 11.25 | 11.55 | 11.44 | 0.96% | 278,745 |
| Mar 12, 2026 | 11.50 | 11.51 | 11.37 | 11.44 | 11.33 | -0.61% | 84,614 |
| Mar 11, 2026 | 11.35 | 11.62 | 11.35 | 11.51 | 11.40 | 1.41% | 460,223 |
| Mar 10, 2026 | 11.43 | 11.62 | 11.35 | 11.35 | 11.24 | -0.61% | 244,826 |
| Mar 9, 2026 | 11.84 | 11.90 | 11.29 | 11.42 | 11.31 | -3.55% | 255,835 |
| Mar 6, 2026 | 11.84 | 11.87 | 11.69 | 11.84 | 11.72 | - | 200,592 |
| Mar 5, 2026 | 11.45 | 11.84 | 11.43 | 11.84 | 11.72 | 3.59% | 458,210 |
| Mar 4, 2026 | 11.65 | 11.72 | 11.43 | 11.43 | 11.32 | -1.89% | 207,220 |
| Mar 3, 2026 | 11.60 | 11.87 | 11.59 | 11.65 | 11.54 | 1.13% | 846,414 |
| Mar 2, 2026 | 11.51 | 11.52 | 11.27 | 11.52 | 11.41 | -0.26% | 93,417 |
| Feb 27, 2026 | 11.40 | 11.55 | 11.30 | 11.55 | 11.44 | 0.70% | 355,222 |
| Feb 26, 2026 | 11.26 | 11.49 | 11.20 | 11.47 | 11.36 | 1.77% | 432,337 |
| Feb 25, 2026 | 11.12 | 11.27 | 11.06 | 11.27 | 11.16 | 1.35% | 80,007 |
| Feb 24, 2026 | 10.97 | 11.25 | 10.97 | 11.12 | 11.01 | -0.09% | 317,106 |
| Feb 23, 2026 | 11.23 | 11.23 | 10.96 | 11.13 | 11.02 | -0.36% | 239,838 |
| Feb 20, 2026 | 11.37 | 11.37 | 11.08 | 11.17 | 11.06 | -2.62% | 1,005,671 |
| Feb 19, 2026 | 11.51 | 11.62 | 11.14 | 11.47 | 11.36 | -0.69% | 426,819 |
| Feb 18, 2026 | 11.04 | 11.60 | 11.04 | 11.55 | 11.44 | 3.22% | 308,638 |
| Feb 17, 2026 | 10.53 | 11.22 | 10.53 | 11.19 | 11.08 | 6.57% | 1,566,255 |
| Feb 16, 2026 | 10.76 | 11.17 | 10.31 | 10.50 | 10.40 | 5.00% | 1,259,686 |
| Feb 13, 2026 | 10.14 | 10.23 | 9.97 | 10.00 | 9.90 | -1.77% | 1,569,592 |
| Feb 12, 2026 | 10.09 | 10.28 | 10.02 | 10.18 | 10.08 | 0.49% | 678,862 |
| Feb 11, 2026 | 9.85 | 10.17 | 9.85 | 10.13 | 10.03 | 2.53% | 816,290 |
| Feb 10, 2026 | 9.85 | 9.99 | 9.82 | 9.88 | 9.78 | 0.30% | 158,690 |
| Feb 9, 2026 | 9.90 | 9.91 | 9.75 | 9.85 | 9.75 | -0.51% | 289,593 |
| Feb 5, 2026 | 9.94 | 10.18 | 9.83 | 9.90 | 9.80 | -1.00% | 76,983 |
| Feb 4, 2026 | 10.05 | 10.15 | 9.85 | 10.00 | 9.90 | -1.19% | 1,079,813 |
| Feb 3, 2026 | 9.85 | 10.25 | 9.85 | 10.12 | 10.02 | 2.43% | 398,806 |
| Feb 2, 2026 | 9.86 | 9.88 | 9.71 | 9.88 | 9.78 | 0.10% | 60,655 |
| Jan 30, 2026 | 9.76 | 9.87 | 9.73 | 9.87 | 9.77 | 0.92% | 362,041 |
| Jan 29, 2026 | 9.74 | 9.82 | 9.53 | 9.78 | 9.68 | 0.10% | 231,122 |
| Jan 28, 2026 | 9.80 | 9.88 | 9.61 | 9.77 | 9.67 | -0.20% | 182,218 |
| Jan 27, 2026 | 9.53 | 10.00 | 9.53 | 9.79 | 9.69 | 2.41% | 510,612 |
| Jan 26, 2026 | 9.75 | 9.76 | 9.52 | 9.56 | 9.47 | -1.04% | 26,975 |
| Jan 23, 2026 | 9.98 | 10.00 | 9.63 | 9.66 | 9.57 | -2.82% | 339,719 |
| Jan 22, 2026 | 9.50 | 9.94 | 9.42 | 9.94 | 9.84 | 4.08% | 314,557 |
| Jan 21, 2026 | 9.66 | 9.71 | 9.48 | 9.55 | 9.46 | -1.55% | 354,871 |
| Jan 20, 2026 | 10.01 | 10.25 | 9.25 | 9.70 | 9.61 | -1.02% | 1,156,638 |
| Jan 19, 2026 | 10.90 | 11.00 | 9.50 | 9.80 | 9.70 | -11.15% | 394,069 |
| Jan 16, 2026 | 10.99 | 11.04 | 10.88 | 11.03 | 10.92 | 0.27% | 129,689 |
| Jan 15, 2026 | 10.84 | 11.02 | 10.67 | 11.00 | 10.89 | 1.38% | 197,472 |
| Jan 14, 2026 | 10.70 | 10.85 | 10.68 | 10.85 | 10.74 | 1.97% | 158,117 |
| Jan 13, 2026 | 10.64 | 10.74 | 10.61 | 10.64 | 10.54 | -0.37% | 95,976 |
| Jan 12, 2026 | 10.77 | 10.77 | 10.63 | 10.68 | 10.58 | -0.93% | 132,889 |
| Jan 9, 2026 | 10.67 | 10.80 | 10.67 | 10.78 | 10.67 | 1.22% | 137,907 |
| Jan 8, 2026 | 10.54 | 10.65 | 10.50 | 10.65 | 10.55 | 0.66% | 44,786 |
| Jan 7, 2026 | 10.68 | 10.68 | 10.54 | 10.58 | 10.48 | -0.84% | 115,048 |
| Jan 6, 2026 | 10.68 | 10.75 | 10.67 | 10.67 | 10.57 | -0.65% | 98,226 |
| Jan 5, 2026 | 10.77 | 10.79 | 10.65 | 10.74 | 10.63 | -0.37% | 147,294 |
| Dec 31, 2025 | 10.69 | 10.79 | 10.61 | 10.78 | 10.67 | 0.28% | 47,573 |
| Dec 30, 2025 | 10.65 | 10.75 | 10.60 | 10.75 | 10.64 | 0.94% | 90,137 |
| Dec 29, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.55 | 1.24% | 21,187 |
| Dec 24, 2025 | 10.55 | 10.62 | 10.44 | 10.52 | 10.42 | -1.31% | 49,069 |
| Dec 23, 2025 | 10.40 | 10.68 | 10.40 | 10.66 | 10.56 | 0.38% | 144,187 |
| Dec 22, 2025 | 10.24 | 10.65 | 10.24 | 10.62 | 10.52 | 3.71% | 220,389 |
| Dec 19, 2025 | 10.20 | 10.31 | 10.15 | 10.24 | 10.14 | 0.39% | 603,282 |
| Dec 18, 2025 | 10.39 | 10.39 | 10.13 | 10.20 | 10.10 | -2.21% | 308,523 |
| Dec 17, 2025 | 10.50 | 10.58 | 10.43 | 10.43 | 10.33 | -1.60% | 263,022 |
| Dec 16, 2025 | 10.21 | 10.60 | 10.21 | 10.60 | 10.50 | 2.81% | 434,928 |
| Dec 15, 2025 | 10.14 | 10.31 | 9.95 | 10.31 | 10.21 | 1.48% | 105,494 |
| Dec 12, 2025 | 10.10 | 10.25 | 10.09 | 10.16 | 10.06 | 0.59% | 110,992 |
| Dec 11, 2025 | 10.15 | 10.20 | 9.98 | 10.10 | 10.00 | -0.79% | 109,943 |
| Dec 10, 2025 | 10.26 | 10.35 | 9.92 | 10.18 | 10.08 | -0.88% | 218,595 |
| Dec 9, 2025 | 10.42 | 10.47 | 10.26 | 10.27 | 10.17 | -1.44% | 649,605 |
| Dec 8, 2025 | 10.55 | 10.60 | 10.41 | 10.42 | 10.32 | -0.86% | 124,959 |
| Dec 5, 2025 | 10.72 | 10.73 | 10.51 | 10.51 | 10.41 | -2.05% | 169,375 |
| Dec 4, 2025 | 10.76 | 10.79 | 10.66 | 10.73 | 10.62 | -0.65% | 163,466 |
| Dec 3, 2025 | 10.65 | 10.80 | 10.55 | 10.80 | 10.69 | 1.41% | 114,037 |
| Dec 2, 2025 | 10.64 | 10.83 | 10.59 | 10.65 | 10.55 | - | 176,306 |
| Dec 1, 2025 | 10.99 | 10.99 | 10.65 | 10.65 | 10.55 | -3.09% | 324,198 |