The a2 Milk Company Limited (A2M.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6.57 | 6.76 | 6.53 | 6.74 | 6.74 | 944,727 |
| 16 May 2024 | 6.29 | 6.57 | 6.28 | 6.51 | 6.51 | 849,707 |
| 15 May 2024 | 6.20 | 6.24 | 6.18 | 6.23 | 6.23 | 316,801 |
| 14 May 2024 | 6.20 | 6.24 | 6.18 | 6.20 | 6.20 | 298,014 |
| 13 May 2024 | 6.22 | 6.26 | 6.20 | 6.24 | 6.24 | 401,590 |
| 10 May 2024 | 6.23 | 6.26 | 6.19 | 6.25 | 6.25 | 541,327 |
| 09 May 2024 | 6.16 | 6.28 | 6.11 | 6.25 | 6.25 | 2,183,787 |
| 08 May 2024 | 6.10 | 6.18 | 6.10 | 6.12 | 6.12 | 1,493,905 |
| 07 May 2024 | 6.08 | 6.11 | 6.03 | 6.09 | 6.09 | 348,783 |
| 06 May 2024 | 5.97 | 6.11 | 5.95 | 6.06 | 6.06 | 810,802 |
| 03 May 2024 | 5.93 | 6.00 | 5.93 | 5.98 | 5.98 | 2,721,094 |
| 02 May 2024 | 5.97 | 5.99 | 5.87 | 5.90 | 5.90 | 724,057 |
| 01 May 2024 | 6.02 | 6.05 | 5.95 | 5.97 | 5.97 | - |
| 30 Apr 2024 | 5.95 | 6.12 | 5.94 | 6.09 | 6.09 | 1,309,046 |
| 29 Apr 2024 | 5.95 | 6.03 | 5.83 | 5.91 | 5.91 | 581,958 |
| 26 Apr 2024 | 5.90 | 5.98 | 5.87 | 5.94 | 5.94 | 422,396 |
| 24 Apr 2024 | 5.82 | 6.00 | 5.82 | 5.94 | 5.94 | 743,785 |
| 23 Apr 2024 | 5.80 | 5.88 | 5.80 | 5.84 | 5.84 | 552,970 |
| 22 Apr 2024 | 5.71 | 5.78 | 5.71 | 5.78 | 5.78 | 392,350 |
| 19 Apr 2024 | 5.70 | 5.74 | 5.67 | 5.71 | 5.71 | 399,015 |
| 18 Apr 2024 | 5.70 | 5.74 | 5.69 | 5.72 | 5.72 | 370,051 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.64 | 5.64 | 5.51 | 5.58 | 5.58 | 638,833 |
| 15 Apr 2024 | 5.78 | 5.80 | 5.72 | 5.72 | 5.72 | 323,206 |
| 12 Apr 2024 | 5.76 | 5.84 | 5.75 | 5.83 | 5.83 | 360,633 |
| 11 Apr 2024 | 5.70 | 5.82 | 5.68 | 5.79 | 5.79 | 617,810 |
| 10 Apr 2024 | 5.80 | 5.82 | 5.73 | 5.73 | 5.73 | 399,225 |
| 09 Apr 2024 | 5.76 | 5.84 | 5.73 | 5.82 | 5.82 | 625,583 |
| 08 Apr 2024 | 5.82 | 5.84 | 5.74 | 5.75 | 5.75 | 703,113 |
| 05 Apr 2024 | 5.86 | 5.89 | 5.78 | 5.79 | 5.79 | 668,486 |
| 04 Apr 2024 | 6.00 | 6.00 | 5.79 | 5.90 | 5.90 | 1,012,055 |
| 03 Apr 2024 | 6.05 | 6.09 | 5.94 | 6.00 | 6.00 | 455,874 |
| 02 Apr 2024 | 6.19 | 6.23 | 6.07 | 6.08 | 6.08 | 578,638 |
| 28 Mar 2024 | 6.18 | 6.25 | 6.10 | 6.21 | 6.21 | 841,704 |
| 27 Mar 2024 | 6.19 | 6.19 | 6.12 | 6.17 | 6.17 | 519,807 |
| 26 Mar 2024 | 6.20 | 6.20 | 6.13 | 6.17 | 6.17 | 604,373 |
| 25 Mar 2024 | 6.20 | 6.26 | 6.15 | 6.22 | 6.22 | 622,153 |
| 22 Mar 2024 | 6.16 | 6.24 | 6.15 | 6.21 | 6.21 | 442,442 |
| 21 Mar 2024 | 6.12 | 6.22 | 6.11 | 6.14 | 6.14 | 1,288,815 |
| 20 Mar 2024 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 822,407 |
| 19 Mar 2024 | 5.96 | 6.02 | 5.91 | 5.99 | 5.99 | 431,858 |
| 18 Mar 2024 | 5.77 | 5.95 | 5.77 | 5.94 | 5.94 | 616,101 |
| 15 Mar 2024 | 5.97 | 5.97 | 5.75 | 5.76 | 5.76 | 732,610 |
| 14 Mar 2024 | 5.90 | 6.03 | 5.90 | 5.97 | 5.97 | 405,535 |
| 13 Mar 2024 | 5.96 | 5.97 | 5.85 | 5.91 | 5.91 | 757,232 |
| 12 Mar 2024 | 5.93 | 5.93 | 5.84 | 5.92 | 5.92 | 840,749 |
| 11 Mar 2024 | 5.97 | 5.98 | 5.82 | 5.94 | 5.94 | 687,824 |
| 08 Mar 2024 | 5.95 | 6.10 | 5.94 | 6.00 | 6.00 | 1,641,497 |
| 07 Mar 2024 | 5.86 | 5.95 | 5.85 | 5.93 | 5.93 | 556,377 |
| 06 Mar 2024 | 5.70 | 5.81 | 5.70 | 5.80 | 5.80 | 471,922 |
| 05 Mar 2024 | 5.66 | 5.73 | 5.62 | 5.70 | 5.70 | 1,709,024 |
| 04 Mar 2024 | 5.78 | 5.78 | 5.61 | 5.62 | 5.62 | 1,152,012 |
| 01 Mar 2024 | 5.78 | 5.81 | 5.71 | 5.74 | 5.74 | 444,334 |
| 29 Feb 2024 | 5.78 | 5.82 | 5.71 | 5.79 | 5.79 | 562,187 |
| 28 Feb 2024 | 5.86 | 5.86 | 5.76 | 5.78 | 5.78 | 706,914 |
| 27 Feb 2024 | 5.91 | 5.93 | 5.81 | 5.85 | 5.85 | 464,627 |
| 26 Feb 2024 | 5.88 | 5.93 | 5.80 | 5.92 | 5.92 | 400,272 |
| 23 Feb 2024 | 5.88 | 5.95 | 5.82 | 5.85 | 5.85 | 615,164 |
| 22 Feb 2024 | 5.71 | 5.91 | 5.66 | 5.88 | 5.88 | 969,125 |
| 21 Feb 2024 | 5.60 | 5.71 | 5.57 | 5.67 | 5.67 | 746,294 |
| 20 Feb 2024 | 5.53 | 5.62 | 5.44 | 5.59 | 5.59 | 1,181,741 |
| 19 Feb 2024 | 5.48 | 5.93 | 5.45 | 5.66 | 5.66 | 3,375,104 |
| 16 Feb 2024 | 5.12 | 5.16 | 5.01 | 5.04 | 5.04 | 730,194 |
| 15 Feb 2024 | 5.12 | 5.16 | 5.03 | 5.12 | 5.12 | 1,881,925 |
| 14 Feb 2024 | 5.20 | 5.25 | 5.14 | 5.17 | 5.17 | 4,428,361 |
| 13 Feb 2024 | 5.32 | 5.34 | 5.19 | 5.22 | 5.22 | 4,037,220 |
| 12 Feb 2024 | 5.27 | 5.37 | 5.27 | 5.32 | 5.32 | 1,185,414 |
| 09 Feb 2024 | 5.18 | 5.28 | 5.10 | 5.26 | 5.26 | 1,000,473 |
| 08 Feb 2024 | 5.19 | 5.34 | 5.15 | 5.16 | 5.16 | 2,200,522 |
| 07 Feb 2024 | 5.07 | 5.19 | 5.06 | 5.18 | 5.18 | 871,469 |
| 06 Feb 2024 | 4.98 | 5.07 | 4.97 | 5.07 | 5.07 | 7,672,871 |
| 05 Feb 2024 | 4.99 | 5.02 | 4.95 | 5.01 | 5.01 | 1,533,084 |
| 02 Feb 2024 | 4.98 | 5.03 | 4.93 | 5.03 | 5.03 | 1,609,509 |
| 01 Feb 2024 | 4.76 | 4.96 | 4.72 | 4.94 | 4.94 | 3,029,772 |
| 31 Jan 2024 | 4.77 | 4.82 | 4.76 | 4.82 | 4.82 | 1,732,323 |
| 30 Jan 2024 | 4.71 | 4.80 | 4.69 | 4.78 | 4.78 | 3,617,142 |
| 29 Jan 2024 | 4.64 | 4.70 | 4.62 | 4.70 | 4.70 | 1,074,394 |
| 25 Jan 2024 | 4.65 | 4.66 | 4.58 | 4.62 | 4.62 | - |
| 24 Jan 2024 | 4.60 | 4.65 | 4.55 | 4.63 | 4.63 | 1,023,290 |
| 23 Jan 2024 | 4.55 | 4.61 | 4.50 | 4.58 | 4.58 | 992,883 |
| 22 Jan 2024 | 4.40 | 4.59 | 4.38 | 4.58 | 4.58 | 2,378,601 |
| 19 Jan 2024 | 4.20 | 4.32 | 4.19 | 4.32 | 4.32 | 1,296,633 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.99 | 4.23 | 3.95 | 4.22 | 4.22 | 1,972,178 |
| 16 Jan 2024 | 4.03 | 4.05 | 3.96 | 3.99 | 3.99 | 1,259,014 |
| 15 Jan 2024 | 4.15 | 4.16 | 4.03 | 4.03 | 4.03 | 463,873 |
| 12 Jan 2024 | 4.12 | 4.17 | 4.09 | 4.13 | 4.13 | 640,394 |
| 11 Jan 2024 | 4.09 | 4.14 | 4.03 | 4.13 | 4.13 | 763,371 |
| 10 Jan 2024 | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | 782,368 |
| 09 Jan 2024 | 4.05 | 4.10 | 4.02 | 4.10 | 4.10 | 574,131 |
| 08 Jan 2024 | 4.08 | 4.09 | 4.00 | 4.02 | 4.02 | 1,162,491 |
| 05 Jan 2024 | 4.08 | 4.14 | 4.07 | 4.12 | 4.12 | 575,399 |
| 04 Jan 2024 | 4.17 | 4.18 | 4.10 | 4.11 | 4.11 | 776,879 |
| 03 Jan 2024 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | 639,339 |
| 02 Jan 2024 | 4.25 | 4.28 | 4.23 | 4.23 | 4.23 | 525,218 |
| 29 Dec 2023 | 4.25 | 4.31 | 4.24 | 4.26 | 4.26 | 460,393 |
| 28 Dec 2023 | 4.31 | 4.32 | 4.25 | 4.26 | 4.26 | 454,183 |
| 27 Dec 2023 | 4.30 | 4.36 | 4.24 | 4.28 | 4.28 | 599,589 |
| 22 Dec 2023 | 4.26 | 4.31 | 4.24 | 4.29 | 4.29 | 1,247,091 |
| 21 Dec 2023 | 4.20 | 4.29 | 4.15 | 4.28 | 4.28 | 862,047 |
| *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.