Australia markets closed

The a2 Milk Company Limited (ATM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
6.71-0.08 (-1.18%)
At close: 04:59PM NZDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20226.796.796.666.716.71285,447
01 Dec 2022------
30 Nov 20226.606.736.576.656.651,783,995
29 Nov 20226.606.676.556.566.56227,402
28 Nov 20226.676.746.566.626.62271,579
25 Nov 20226.606.746.526.726.72287,209
24 Nov 20226.686.746.626.646.64121,960
23 Nov 20226.636.746.636.716.71265,444
22 Nov 20226.486.696.486.696.69502,401
21 Nov 20226.426.566.426.546.54276,091
18 Nov 20226.646.646.406.506.50928,906
17 Nov 20226.606.666.576.646.64483,755
16 Nov 20226.456.706.456.596.59650,099
15 Nov 20226.406.566.406.476.47403,976
14 Nov 20226.456.466.386.426.42146,534
11 Nov 20226.366.556.366.456.45619,378
10 Nov 20226.276.346.206.346.34476,303
09 Nov 20226.206.346.206.286.28397,709
08 Nov 20226.016.316.016.246.24936,849
07 Nov 20225.906.055.905.995.99967,537
04 Nov 20226.006.055.785.905.90358,289
03 Nov 20225.946.285.945.995.992,584,560
02 Nov 20225.735.765.685.755.75917,247
01 Nov 20225.755.775.655.725.72636,166
31 Oct 20225.855.875.755.805.80269,552
28 Oct 20225.855.915.815.855.85296,414
27 Oct 20225.915.985.875.895.8994,768
26 Oct 20225.885.985.875.925.92296,927
25 Oct 20225.966.055.905.905.90167,542
21 Oct 20225.875.945.875.945.94165,839
20 Oct 20226.006.005.885.885.88420,370
19 Oct 20225.966.115.956.026.02345,628
18 Oct 20225.936.055.895.965.96203,738
17 Oct 20225.955.955.805.945.94257,164
14 Oct 20226.126.175.885.955.95355,598
13 Oct 20226.106.106.046.106.10139,090
12 Oct 20226.156.156.096.106.10257,632
11 Oct 20226.196.236.146.216.21219,663
10 Oct 20226.206.316.116.216.21250,755
07 Oct 20226.136.276.136.276.27201,926
06 Oct 20226.256.256.126.176.17825,786
05 Oct 20226.276.356.136.266.26627,521
04 Oct 20226.136.266.116.256.25617,683
03 Oct 20226.156.356.096.116.11356,875
30 Sept 20226.106.135.996.126.12634,102
29 Sept 20226.096.206.096.166.16313,848
28 Sept 20226.156.166.026.106.10474,561
27 Sept 20226.006.156.006.106.10642,963
23 Sept 20226.216.255.955.995.99485,745
22 Sept 20226.196.286.176.286.28190,983
21 Sept 20226.336.356.186.196.19279,808
20 Sept 20226.126.326.126.326.32360,501
19 Sept 20226.196.266.126.156.15332,190
16 Sept 20226.316.316.156.246.24946,008
15 Sept 20226.296.426.256.366.36428,322
14 Sept 20226.256.326.156.326.32268,735
13 Sept 20226.456.456.276.316.31312,501
12 Sept 20226.356.576.346.406.401,000,307
09 Sept 20226.236.276.016.226.22825,009
08 Sept 20226.176.276.156.246.24367,887
07 Sept 20226.306.306.076.186.18393,840
06 Sept 20226.396.426.316.356.35120,099
05 Sept 20226.416.586.346.376.37475,149
02 Sept 20226.316.506.276.456.452,138,646
01 Sept 20226.236.356.076.346.34539,501
31 Aug 20226.366.456.216.236.231,026,390
30 Aug 20225.996.365.986.366.361,055,308
29 Aug 20225.756.075.756.006.001,972,927
26 Aug 20225.415.535.415.475.471,239,533
25 Aug 20225.305.445.305.425.42287,640
24 Aug 20225.285.385.275.365.36397,233
23 Aug 20225.375.385.285.305.30760,433
22 Aug 20225.415.465.405.435.43220,186
19 Aug 20225.485.495.405.425.42150,317
18 Aug 20225.415.505.405.445.44146,390
17 Aug 20225.435.535.415.465.46867,394
16 Aug 20225.355.545.355.465.46708,911
15 Aug 20225.385.495.375.415.41304,120
12 Aug 20225.365.445.355.375.37255,811
11 Aug 20225.205.455.195.365.36598,543
10 Aug 20224.975.284.945.215.211,238,875
09 Aug 20225.415.725.415.635.63646,250
08 Aug 20225.575.575.455.465.46579,829
05 Aug 20225.505.645.505.585.58441,455
04 Aug 20225.505.765.485.585.58774,679
03 Aug 20225.355.575.355.475.47816,467
02 Aug 20224.985.604.895.425.421,447,891
01 Aug 20224.995.094.924.994.99323,967
29 July 20224.954.994.894.994.99350,099
28 July 20224.804.954.804.944.94827,866
27 July 20224.814.864.764.764.76245,921
26 July 20224.854.904.834.844.84555,772
25 July 20225.005.034.854.884.88256,017
22 July 20224.985.114.905.055.05438,038
21 July 20224.875.024.874.984.98228,268
20 July 20224.794.974.794.894.89687,089
19 July 20224.834.904.734.824.82280,244
18 July 20224.974.994.854.894.89486,072
15 July 20225.045.044.914.974.97256,702
14 July 20224.955.054.955.015.01266,955
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...