The a2 Milk Company Limited (A2M.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.87 | 5.98 | 5.87 | 5.92 | 5.92 | 3,396,551 |
| 24 Apr 2024 | 5.83 | 6.00 | 5.82 | 5.94 | 5.94 | 1,620,092 |
| 23 Apr 2024 | 5.78 | 5.89 | 5.78 | 5.84 | 5.84 | 3,785,155 |
| 22 Apr 2024 | 5.71 | 5.78 | 5.70 | 5.77 | 5.77 | 1,003,077 |
| 19 Apr 2024 | 5.69 | 5.74 | 5.67 | 5.71 | 5.71 | 1,410,664 |
| 18 Apr 2024 | 5.71 | 5.75 | 5.69 | 5.74 | 5.74 | 1,140,667 |
| 17 Apr 2024 | 5.59 | 5.75 | 5.57 | 5.74 | 5.74 | 1,359,056 |
| 16 Apr 2024 | 5.66 | 5.66 | 5.51 | 5.59 | 5.59 | 1,816,693 |
| 15 Apr 2024 | 5.78 | 5.80 | 5.72 | 5.73 | 5.73 | 949,031 |
| 12 Apr 2024 | 5.77 | 5.84 | 5.75 | 5.82 | 5.82 | 1,123,374 |
| 11 Apr 2024 | 5.70 | 5.82 | 5.68 | 5.78 | 5.78 | 2,003,635 |
| 10 Apr 2024 | 5.81 | 5.82 | 5.73 | 5.76 | 5.76 | 1,355,370 |
| 09 Apr 2024 | 5.78 | 5.84 | 5.73 | 5.82 | 5.82 | 1,880,426 |
| 08 Apr 2024 | 5.82 | 5.84 | 5.75 | 5.77 | 5.77 | 1,326,438 |
| 05 Apr 2024 | 5.84 | 5.90 | 5.78 | 5.80 | 5.80 | 2,824,860 |
| 04 Apr 2024 | 5.99 | 6.00 | 5.78 | 5.91 | 5.91 | 4,836,524 |
| 03 Apr 2024 | 6.05 | 6.09 | 5.94 | 6.02 | 6.02 | 1,697,395 |
| 02 Apr 2024 | 6.21 | 6.22 | 6.07 | 6.10 | 6.10 | 2,745,915 |
| 28 Mar 2024 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 3,517,109 |
| 27 Mar 2024 | 6.20 | 6.20 | 6.12 | 6.18 | 6.18 | 2,065,558 |
| 26 Mar 2024 | 6.20 | 6.21 | 6.13 | 6.18 | 6.18 | 1,652,046 |
| 25 Mar 2024 | 6.20 | 6.26 | 6.15 | 6.23 | 6.23 | 1,430,906 |
| 22 Mar 2024 | 6.16 | 6.24 | 6.15 | 6.20 | 6.20 | 2,465,897 |
| 21 Mar 2024 | 6.12 | 6.22 | 6.11 | 6.14 | 6.14 | 5,607,403 |
| 20 Mar 2024 | 6.00 | 6.10 | 5.99 | 6.09 | 6.09 | 2,428,248 |
| 19 Mar 2024 | 5.95 | 6.02 | 5.91 | 6.00 | 6.00 | 1,483,437 |
| 18 Mar 2024 | 5.76 | 5.96 | 5.75 | 5.96 | 5.96 | 2,114,206 |
| 15 Mar 2024 | 5.97 | 5.97 | 5.75 | 5.77 | 5.77 | 3,417,694 |
| 14 Mar 2024 | 5.93 | 6.03 | 5.90 | 5.98 | 5.98 | 1,758,976 |
| 13 Mar 2024 | 5.98 | 5.98 | 5.86 | 5.93 | 5.93 | 1,673,579 |
| 12 Mar 2024 | 5.93 | 5.94 | 5.84 | 5.94 | 5.94 | 2,923,265 |
| 11 Mar 2024 | 5.97 | 5.99 | 5.82 | 5.94 | 5.94 | 1,700,135 |
| 08 Mar 2024 | 5.95 | 6.11 | 5.93 | 6.00 | 6.00 | 3,800,874 |
| 07 Mar 2024 | 5.86 | 5.95 | 5.86 | 5.93 | 5.93 | 1,817,193 |
| 06 Mar 2024 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 2,459,460 |
| 05 Mar 2024 | 5.65 | 5.72 | 5.61 | 5.72 | 5.72 | 2,564,967 |
| 04 Mar 2024 | 5.78 | 5.78 | 5.61 | 5.66 | 5.66 | 2,080,471 |
| 01 Mar 2024 | 5.76 | 5.81 | 5.71 | 5.77 | 5.77 | 1,737,870 |
| 29 Feb 2024 | 5.78 | 5.82 | 5.71 | 5.79 | 5.79 | 2,042,709 |
| 28 Feb 2024 | 5.86 | 5.87 | 5.76 | 5.77 | 5.77 | 1,361,238 |
| 27 Feb 2024 | 5.91 | 5.93 | 5.81 | 5.87 | 5.87 | 1,097,327 |
| 26 Feb 2024 | 5.89 | 5.93 | 5.81 | 5.91 | 5.91 | 1,598,069 |
| 23 Feb 2024 | 5.88 | 5.96 | 5.82 | 5.86 | 5.86 | 2,268,542 |
| 22 Feb 2024 | 5.70 | 5.92 | 5.67 | 5.90 | 5.90 | 4,713,831 |
| 21 Feb 2024 | 5.60 | 5.71 | 5.56 | 5.70 | 5.70 | 3,981,647 |
| 20 Feb 2024 | 5.45 | 5.62 | 5.40 | 5.61 | 5.61 | 5,532,023 |
| 19 Feb 2024 | 5.45 | 5.93 | 5.45 | 5.68 | 5.68 | 10,946,157 |
| 16 Feb 2024 | 5.14 | 5.16 | 5.01 | 5.05 | 5.05 | 3,094,674 |
| 15 Feb 2024 | 5.14 | 5.16 | 5.03 | 5.09 | 5.09 | 5,933,073 |
| 14 Feb 2024 | 5.18 | 5.25 | 5.14 | 5.14 | 5.14 | 3,991,739 |
| 13 Feb 2024 | 5.32 | 5.34 | 5.19 | 5.26 | 5.26 | 5,899,805 |
| 12 Feb 2024 | 5.29 | 5.37 | 5.26 | 5.31 | 5.31 | 4,198,267 |
| 09 Feb 2024 | 5.18 | 5.28 | 5.10 | 5.27 | 5.27 | 6,687,825 |
| 08 Feb 2024 | 5.19 | 5.34 | 5.15 | 5.16 | 5.16 | 7,285,289 |
| 07 Feb 2024 | 5.07 | 5.19 | 5.07 | 5.17 | 5.17 | 2,993,769 |
| 06 Feb 2024 | 4.97 | 5.07 | 4.96 | 5.06 | 5.06 | 2,015,042 |
| 05 Feb 2024 | 4.98 | 5.02 | 4.95 | 5.00 | 5.00 | 1,680,127 |
| 02 Feb 2024 | 4.98 | 5.03 | 4.93 | 5.02 | 5.02 | 3,200,589 |
| 01 Feb 2024 | 4.77 | 4.96 | 4.72 | 4.96 | 4.96 | 8,353,948 |
| 31 Jan 2024 | 4.75 | 4.83 | 4.75 | 4.83 | 4.83 | 3,096,883 |
| 30 Jan 2024 | 4.71 | 4.80 | 4.68 | 4.78 | 4.78 | 3,470,101 |
| 29 Jan 2024 | 4.66 | 4.71 | 4.62 | 4.69 | 4.69 | 3,297,232 |
| 25 Jan 2024 | 4.67 | 4.68 | 4.58 | 4.62 | 4.62 | 2,995,002 |
| 24 Jan 2024 | 4.60 | 4.66 | 4.55 | 4.66 | 4.66 | 3,940,382 |
| 23 Jan 2024 | 4.56 | 4.61 | 4.49 | 4.57 | 4.57 | 3,008,361 |
| 22 Jan 2024 | 4.39 | 4.59 | 4.37 | 4.59 | 4.59 | 5,324,402 |
| 19 Jan 2024 | 4.20 | 4.33 | 4.19 | 4.32 | 4.32 | 4,097,723 |
| 18 Jan 2024 | 4.23 | 4.31 | 4.14 | 4.18 | 4.18 | 3,169,132 |
| 17 Jan 2024 | 3.99 | 4.23 | 3.95 | 4.20 | 4.20 | 4,745,464 |
| 16 Jan 2024 | 4.03 | 4.05 | 3.96 | 3.98 | 3.98 | 1,784,857 |
| 15 Jan 2024 | 4.15 | 4.15 | 4.08 | 4.11 | 4.11 | 299,109 |
| 12 Jan 2024 | 4.13 | 4.18 | 4.08 | 4.12 | 4.12 | 1,360,698 |
| 11 Jan 2024 | 4.11 | 4.14 | 4.02 | 4.14 | 4.14 | 2,114,167 |
| 10 Jan 2024 | 4.10 | 4.14 | 4.07 | 4.08 | 4.08 | 1,425,541 |
| 09 Jan 2024 | 4.05 | 4.11 | 4.02 | 4.11 | 4.11 | 1,856,276 |
| 08 Jan 2024 | 4.08 | 4.09 | 4.00 | 4.00 | 4.00 | 3,043,634 |
| 05 Jan 2024 | 4.10 | 4.14 | 4.07 | 4.12 | 4.12 | 1,642,388 |
| 04 Jan 2024 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | 1,772,217 |
| 03 Jan 2024 | 4.23 | 4.24 | 4.13 | 4.16 | 4.16 | 1,641,805 |
| 02 Jan 2024 | 4.25 | 4.28 | 4.23 | 4.24 | 4.24 | 1,093,955 |
| 29 Dec 2023 | 4.25 | 4.31 | 4.24 | 4.26 | 4.26 | 1,222,740 |
| 28 Dec 2023 | 4.30 | 4.32 | 4.25 | 4.27 | 4.27 | 1,004,688 |
| 27 Dec 2023 | 4.30 | 4.36 | 4.24 | 4.27 | 4.27 | 1,562,079 |
| 22 Dec 2023 | 4.27 | 4.32 | 4.24 | 4.28 | 4.28 | 3,702,652 |
| 21 Dec 2023 | 4.21 | 4.29 | 4.15 | 4.26 | 4.26 | 4,871,989 |
| 20 Dec 2023 | 4.15 | 4.24 | 4.13 | 4.20 | 4.20 | 2,919,032 |
| 19 Dec 2023 | 4.07 | 4.14 | 4.06 | 4.12 | 4.12 | 1,686,295 |
| 18 Dec 2023 | 4.06 | 4.10 | 4.02 | 4.07 | 4.07 | 945,906 |
| 15 Dec 2023 | 4.05 | 4.07 | 4.01 | 4.05 | 4.05 | 15,475,464 |
| 14 Dec 2023 | 4.06 | 4.09 | 4.02 | 4.07 | 4.07 | 2,513,206 |
| 13 Dec 2023 | 4.02 | 4.07 | 3.99 | 4.01 | 4.01 | 1,706,065 |
| 12 Dec 2023 | 4.02 | 4.07 | 3.96 | 4.02 | 4.02 | 2,024,820 |
| 11 Dec 2023 | 4.08 | 4.12 | 3.98 | 4.01 | 4.01 | 1,763,361 |
| 08 Dec 2023 | 4.08 | 4.11 | 4.04 | 4.10 | 4.10 | 1,238,115 |
| 07 Dec 2023 | 4.05 | 4.18 | 4.05 | 4.08 | 4.08 | 2,716,446 |
| 06 Dec 2023 | 3.94 | 4.07 | 3.94 | 4.05 | 4.05 | 2,206,965 |
| 05 Dec 2023 | 3.97 | 3.99 | 3.90 | 3.92 | 3.92 | 1,013,088 |
| 04 Dec 2023 | 3.90 | 4.01 | 3.89 | 3.97 | 3.97 | 2,038,817 |
| 01 Dec 2023 | 3.93 | 3.96 | 3.86 | 3.88 | 3.88 | 1,933,790 |
| 30 Nov 2023 | 3.99 | 4.01 | 3.89 | 3.92 | 3.92 | 3,122,829 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.