The a2 Milk Company Limited (ATM.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 5.36 | 5.44 | 5.35 | 5.37 | 5.37 | 255,811 |
| 12 Aug 2022 | 5.36 | 5.44 | 5.35 | 5.37 | 5.37 | 255,811 |
| 11 Aug 2022 | 5.20 | 5.45 | 5.19 | 5.36 | 5.36 | 598,543 |
| 10 Aug 2022 | 4.97 | 5.28 | 4.94 | 5.21 | 5.21 | 1,238,875 |
| 09 Aug 2022 | 5.41 | 5.72 | 5.41 | 5.63 | 5.63 | 646,250 |
| 08 Aug 2022 | 5.57 | 5.57 | 5.45 | 5.46 | 5.46 | 579,829 |
| 05 Aug 2022 | 5.50 | 5.64 | 5.50 | 5.58 | 5.58 | 441,455 |
| 04 Aug 2022 | 5.50 | 5.76 | 5.48 | 5.58 | 5.58 | 774,679 |
| 03 Aug 2022 | 5.35 | 5.57 | 5.35 | 5.47 | 5.47 | 816,467 |
| 02 Aug 2022 | 4.98 | 5.60 | 4.89 | 5.42 | 5.42 | 1,447,891 |
| 01 Aug 2022 | 4.99 | 5.09 | 4.92 | 4.99 | 4.99 | 323,967 |
| 29 July 2022 | 4.95 | 4.99 | 4.89 | 4.99 | 4.99 | 350,099 |
| 28 July 2022 | 4.80 | 4.95 | 4.80 | 4.94 | 4.94 | 827,866 |
| 27 July 2022 | 4.81 | 4.86 | 4.76 | 4.76 | 4.76 | 245,921 |
| 26 July 2022 | 4.85 | 4.90 | 4.83 | 4.84 | 4.84 | 555,772 |
| 25 July 2022 | 5.00 | 5.03 | 4.85 | 4.88 | 4.88 | 256,017 |
| 22 July 2022 | 4.98 | 5.11 | 4.90 | 5.05 | 5.05 | 438,038 |
| 21 July 2022 | 4.87 | 5.02 | 4.87 | 4.98 | 4.98 | 228,268 |
| 20 July 2022 | 4.79 | 4.97 | 4.79 | 4.89 | 4.89 | 687,089 |
| 19 July 2022 | 4.83 | 4.90 | 4.73 | 4.82 | 4.82 | 280,244 |
| 18 July 2022 | 4.97 | 4.99 | 4.85 | 4.89 | 4.89 | 486,072 |
| 15 July 2022 | 5.04 | 5.04 | 4.91 | 4.97 | 4.97 | 256,702 |
| 14 July 2022 | 4.95 | 5.05 | 4.95 | 5.01 | 5.01 | 266,955 |
| 13 July 2022 | 4.95 | 5.05 | 4.91 | 4.99 | 4.99 | 669,141 |
| 12 July 2022 | 4.90 | 4.96 | 4.88 | 4.95 | 4.95 | 689,712 |
| 11 July 2022 | 5.10 | 5.11 | 4.96 | 4.97 | 4.97 | 186,615 |
| 08 July 2022 | 5.11 | 5.17 | 5.07 | 5.11 | 5.11 | 370,655 |
| 07 July 2022 | 5.07 | 5.13 | 5.03 | 5.11 | 5.11 | 421,678 |
| 06 July 2022 | 5.02 | 5.10 | 4.99 | 5.05 | 5.05 | 1,022,996 |
| 05 July 2022 | 4.99 | 5.02 | 4.90 | 4.98 | 4.98 | 505,522 |
| 04 July 2022 | 4.82 | 4.99 | 4.82 | 4.95 | 4.95 | 363,412 |
| 01 July 2022 | 4.93 | 4.97 | 4.84 | 4.84 | 4.84 | 294,997 |
| 30 June 2022 | 4.93 | 4.98 | 4.90 | 4.93 | 4.93 | 344,642 |
| 29 June 2022 | 4.91 | 4.97 | 4.89 | 4.94 | 4.94 | 393,288 |
| 28 June 2022 | 4.92 | 5.01 | 4.87 | 5.01 | 5.01 | 783,859 |
| 27 June 2022 | 4.85 | 4.97 | 4.85 | 4.90 | 4.90 | 537,892 |
| 23 June 2022 | 4.60 | 4.71 | 4.60 | 4.71 | 4.71 | 701,806 |
| 22 June 2022 | 4.80 | 4.83 | 4.60 | 4.62 | 4.62 | 870,506 |
| 21 June 2022 | 4.61 | 4.76 | 4.61 | 4.76 | 4.76 | 439,189 |
| 20 June 2022 | 4.59 | 4.74 | 4.56 | 4.61 | 4.61 | 355,842 |
| 17 June 2022 | 4.47 | 4.66 | 4.33 | 4.57 | 4.57 | 8,289,606 |
| 16 June 2022 | 4.56 | 4.69 | 4.47 | 4.51 | 4.51 | 2,563,399 |
| 15 June 2022 | 4.51 | 4.69 | 4.51 | 4.56 | 4.56 | 1,596,380 |
| 14 June 2022 | 4.46 | 4.69 | 4.45 | 4.60 | 4.60 | 1,773,773 |
| 13 June 2022 | 4.82 | 4.82 | 4.51 | 4.53 | 4.53 | 1,264,677 |
| 10 June 2022 | 4.90 | 5.01 | 4.86 | 4.98 | 4.98 | 466,912 |
| 09 June 2022 | 5.14 | 5.14 | 4.96 | 4.99 | 4.99 | 397,650 |
| 08 June 2022 | 5.11 | 5.21 | 5.11 | 5.14 | 5.14 | 543,272 |
| 07 June 2022 | 5.15 | 5.16 | 5.07 | 5.14 | 5.14 | 357,908 |
| 03 June 2022 | 5.29 | 5.31 | 5.18 | 5.25 | 5.25 | 162,471 |
| 02 June 2022 | 5.30 | 5.39 | 5.23 | 5.25 | 5.25 | 317,647 |
| 01 June 2022 | 5.23 | 5.38 | 5.20 | 5.30 | 5.30 | 419,445 |
| 31 May 2022 | 5.27 | 5.38 | 5.13 | 5.20 | 5.20 | 2,217,792 |
| 30 May 2022 | 4.69 | 5.30 | 4.69 | 5.17 | 5.17 | 1,470,046 |
| 27 May 2022 | 4.71 | 4.78 | 4.67 | 4.69 | 4.69 | 165,181 |
| 26 May 2022 | 4.80 | 4.84 | 4.70 | 4.72 | 4.72 | 368,084 |
| 25 May 2022 | 4.77 | 4.93 | 4.73 | 4.84 | 4.84 | 394,543 |
| 24 May 2022 | 4.89 | 4.95 | 4.82 | 4.83 | 4.83 | 395,306 |
| 23 May 2022 | 4.68 | 4.97 | 4.68 | 4.89 | 4.89 | 858,181 |
| 20 May 2022 | 4.58 | 4.75 | 4.58 | 4.73 | 4.73 | 543,090 |
| 19 May 2022 | 4.55 | 4.63 | 4.47 | 4.63 | 4.63 | 413,184 |
| 18 May 2022 | 4.58 | 4.67 | 4.56 | 4.59 | 4.59 | 431,703 |
| 17 May 2022 | 4.52 | 4.60 | 4.52 | 4.58 | 4.58 | 393,627 |
| 16 May 2022 | 4.45 | 4.74 | 4.45 | 4.56 | 4.56 | 884,457 |
| 13 May 2022 | 4.46 | 4.54 | 4.40 | 4.45 | 4.45 | 992,821 |
| 12 May 2022 | 4.54 | 4.55 | 4.48 | 4.54 | 4.54 | 1,311,927 |
| 11 May 2022 | 4.40 | 4.55 | 4.39 | 4.55 | 4.55 | 899,268 |
| 10 May 2022 | 4.27 | 4.43 | 4.20 | 4.34 | 4.34 | 1,085,388 |
| 09 May 2022 | 4.64 | 4.64 | 4.41 | 4.41 | 4.41 | 518,711 |
| 06 May 2022 | 4.63 | 4.71 | 4.57 | 4.67 | 4.67 | 707,761 |
| 05 May 2022 | 4.63 | 4.72 | 4.63 | 4.70 | 4.70 | 438,086 |
| 04 May 2022 | 4.81 | 4.81 | 4.61 | 4.68 | 4.68 | 266,020 |
| 03 May 2022 | 4.81 | 4.87 | 4.80 | 4.82 | 4.82 | 421,668 |
| 02 May 2022 | 4.81 | 4.84 | 4.78 | 4.81 | 4.81 | 258,513 |
| 29 Apr 2022 | 4.79 | 4.92 | 4.78 | 4.92 | 4.92 | 848,076 |
| 28 Apr 2022 | 4.77 | 4.84 | 4.76 | 4.82 | 4.82 | 532,043 |
| 27 Apr 2022 | 4.85 | 4.90 | 4.71 | 4.81 | 4.81 | 664,762 |
| 26 Apr 2022 | 4.95 | 4.99 | 4.86 | 4.90 | 4.90 | 789,810 |
| 22 Apr 2022 | 5.10 | 5.10 | 5.01 | 5.03 | 5.03 | 276,680 |
| 21 Apr 2022 | 5.10 | 5.21 | 5.06 | 5.12 | 5.12 | 654,740 |
| 20 Apr 2022 | 5.00 | 5.15 | 4.99 | 5.15 | 5.15 | 535,906 |
| 19 Apr 2022 | 5.13 | 5.14 | 5.01 | 5.01 | 5.01 | 182,397 |
| 14 Apr 2022 | 5.05 | 5.15 | 5.03 | 5.15 | 5.15 | 373,997 |
| 13 Apr 2022 | 5.01 | 5.10 | 4.97 | 5.05 | 5.05 | 475,293 |
| 12 Apr 2022 | 5.23 | 5.24 | 4.97 | 5.01 | 5.01 | 1,289,199 |
| 11 Apr 2022 | 5.50 | 5.51 | 5.24 | 5.24 | 5.24 | 698,683 |
| 08 Apr 2022 | 5.49 | 5.55 | 5.45 | 5.49 | 5.49 | 304,243 |
| 07 Apr 2022 | 5.41 | 5.53 | 5.36 | 5.50 | 5.50 | 503,215 |
| 06 Apr 2022 | 5.50 | 5.56 | 5.45 | 5.49 | 5.49 | 701,633 |
| 05 Apr 2022 | 5.65 | 5.66 | 5.52 | 5.52 | 5.52 | 501,625 |
| 04 Apr 2022 | 5.62 | 5.69 | 5.60 | 5.65 | 5.65 | 415,110 |
| 01 Apr 2022 | 5.63 | 5.69 | 5.59 | 5.62 | 5.62 | 415,642 |
| 31 Mar 2022 | 5.72 | 5.72 | 5.60 | 5.64 | 5.64 | 1,127,829 |
| 30 Mar 2022 | 5.80 | 5.89 | 5.69 | 5.72 | 5.72 | 1,019,862 |
| 29 Mar 2022 | 5.72 | 5.86 | 5.72 | 5.81 | 5.81 | 357,014 |
| 28 Mar 2022 | 5.86 | 5.86 | 5.74 | 5.75 | 5.75 | 892,601 |
| 25 Mar 2022 | 5.80 | 5.89 | 5.78 | 5.81 | 5.81 | 629,574 |
| 24 Mar 2022 | 5.78 | 5.83 | 5.70 | 5.80 | 5.80 | 806,364 |
| 23 Mar 2022 | 5.72 | 5.84 | 5.70 | 5.80 | 5.80 | 335,138 |
| 22 Mar 2022 | 5.80 | 5.84 | 5.74 | 5.77 | 5.77 | 375,808 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
