The a2 Milk Company Limited (ATM.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 02:03PM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 5.40 | 5.90 | 5.38 | 5.85 | 5.85 | 753,546 |
| 24 Jan 2022 | 5.47 | 5.47 | 5.31 | 5.45 | 5.45 | 521,349 |
| 21 Jan 2022 | 5.71 | 5.71 | 5.44 | 5.48 | 5.48 | 508,202 |
| 20 Jan 2022 | 5.66 | 5.72 | 5.63 | 5.72 | 5.72 | 377,130 |
| 19 Jan 2022 | 5.70 | 5.72 | 5.65 | 5.72 | 5.72 | 207,323 |
| 18 Jan 2022 | 5.69 | 5.74 | 5.66 | 5.74 | 5.74 | 124,553 |
| 17 Jan 2022 | 5.68 | 5.73 | 5.62 | 5.72 | 5.72 | 258,242 |
| 14 Jan 2022 | 5.76 | 5.82 | 5.63 | 5.71 | 5.71 | 368,554 |
| 13 Jan 2022 | 5.84 | 5.87 | 5.75 | 5.76 | 5.76 | 283,954 |
| 12 Jan 2022 | 5.83 | 5.89 | 5.80 | 5.84 | 5.84 | 186,290 |
| 11 Jan 2022 | 5.85 | 5.87 | 5.81 | 5.83 | 5.83 | 97,422 |
| 10 Jan 2022 | 5.73 | 5.87 | 5.72 | 5.85 | 5.85 | 333,265 |
| 07 Jan 2022 | 5.70 | 5.85 | 5.70 | 5.76 | 5.76 | 497,502 |
| 06 Jan 2022 | 5.85 | 5.86 | 5.70 | 5.74 | 5.74 | 726,379 |
| 05 Jan 2022 | 5.90 | 5.96 | 5.85 | 5.85 | 5.85 | 786,164 |
| 31 Dec 2021 | 5.89 | 5.98 | 5.89 | 5.93 | 5.93 | 119,103 |
| 30 Dec 2021 | 5.89 | 5.95 | 5.88 | 5.89 | 5.89 | 389,163 |
| 29 Dec 2021 | 5.83 | 6.01 | 5.75 | 5.89 | 5.89 | 662,358 |
| 24 Dec 2021 | 5.80 | 5.90 | 5.79 | 5.87 | 5.87 | 152,062 |
| 23 Dec 2021 | 5.85 | 5.96 | 5.81 | 5.81 | 5.81 | 647,397 |
| 22 Dec 2021 | 5.81 | 5.92 | 5.75 | 5.90 | 5.90 | 1,080,691 |
| 21 Dec 2021 | 5.74 | 5.82 | 5.72 | 5.80 | 5.80 | 1,147,811 |
| 20 Dec 2021 | 5.76 | 5.84 | 5.70 | 5.73 | 5.73 | 753,149 |
| 17 Dec 2021 | 5.76 | 5.87 | 5.71 | 5.75 | 5.75 | 1,309,127 |
| 16 Dec 2021 | 5.88 | 5.98 | 5.76 | 5.78 | 5.78 | 536,062 |
| 15 Dec 2021 | 5.79 | 5.92 | 5.75 | 5.92 | 5.92 | 724,000 |
| 14 Dec 2021 | 5.90 | 5.92 | 5.73 | 5.80 | 5.80 | 682,727 |
| 13 Dec 2021 | 5.95 | 5.98 | 5.87 | 5.92 | 5.92 | 1,131,472 |
| 10 Dec 2021 | 5.96 | 5.98 | 5.84 | 5.95 | 5.95 | 597,441 |
| 09 Dec 2021 | 5.81 | 6.02 | 5.81 | 5.98 | 5.98 | 920,706 |
| 08 Dec 2021 | 5.90 | 6.00 | 5.76 | 5.89 | 5.89 | 1,064,264 |
| 07 Dec 2021 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 3,212,906 |
| 06 Dec 2021 | 5.78 | 5.84 | 5.67 | 5.69 | 5.69 | 1,278,157 |
| 03 Dec 2021 | 5.99 | 6.00 | 5.76 | 5.76 | 5.76 | 1,962,138 |
| 02 Dec 2021 | 6.00 | 6.03 | 5.90 | 5.90 | 5.90 | 2,580,283 |
| 01 Dec 2021 | 6.13 | 6.24 | 5.95 | 5.97 | 5.97 | 2,675,589 |
| 30 Nov 2021 | 6.21 | 6.35 | 6.11 | 6.11 | 6.11 | 68,841,931 |
| 29 Nov 2021 | 6.24 | 6.34 | 6.20 | 6.20 | 6.20 | 2,393,513 |
| 26 Nov 2021 | 6.40 | 6.49 | 6.24 | 6.28 | 6.28 | 2,840,836 |
| 25 Nov 2021 | 6.54 | 6.69 | 6.36 | 6.43 | 6.43 | 3,366,086 |
| 24 Nov 2021 | 6.51 | 6.63 | 6.43 | 6.60 | 6.60 | 1,728,440 |
| 23 Nov 2021 | 6.44 | 6.55 | 6.39 | 6.55 | 6.55 | 1,184,645 |
| 22 Nov 2021 | 6.30 | 6.56 | 6.30 | 6.43 | 6.43 | 621,994 |
| 19 Nov 2021 | 6.30 | 6.48 | 6.27 | 6.48 | 6.48 | 1,304,255 |
| 18 Nov 2021 | 6.27 | 6.46 | 6.22 | 6.34 | 6.34 | 998,310 |
| 17 Nov 2021 | 6.40 | 6.44 | 6.21 | 6.27 | 6.27 | 1,750,166 |
| 16 Nov 2021 | 6.51 | 6.70 | 6.31 | 6.31 | 6.31 | 1,405,553 |
| 15 Nov 2021 | 6.25 | 6.64 | 6.20 | 6.50 | 6.50 | 1,100,540 |
| 12 Nov 2021 | 6.39 | 6.39 | 5.90 | 6.22 | 6.22 | 4,024,077 |
| 11 Nov 2021 | 6.42 | 6.43 | 6.30 | 6.39 | 6.39 | 838,283 |
| 10 Nov 2021 | 6.50 | 6.56 | 6.42 | 6.43 | 6.43 | 813,827 |
| 09 Nov 2021 | 6.49 | 6.55 | 6.46 | 6.55 | 6.55 | 420,257 |
| 08 Nov 2021 | 6.67 | 6.69 | 6.45 | 6.46 | 6.46 | 634,935 |
| 05 Nov 2021 | 6.61 | 6.76 | 6.60 | 6.67 | 6.67 | 953,236 |
| 04 Nov 2021 | 6.55 | 6.66 | 6.53 | 6.54 | 6.54 | 899,322 |
| 03 Nov 2021 | 6.59 | 6.63 | 6.48 | 6.51 | 6.51 | 1,352,139 |
| 02 Nov 2021 | 6.60 | 6.64 | 6.51 | 6.59 | 6.59 | 428,033 |
| 01 Nov 2021 | 6.55 | 6.78 | 6.51 | 6.55 | 6.55 | 1,402,514 |
| 29 Oct 2021 | 6.35 | 6.64 | 6.35 | 6.57 | 6.57 | 1,886,166 |
| 28 Oct 2021 | 6.30 | 6.42 | 6.21 | 6.35 | 6.35 | 745,174 |
| 27 Oct 2021 | 6.71 | 6.71 | 6.28 | 6.33 | 6.33 | 3,670,798 |
| 26 Oct 2021 | 7.15 | 7.25 | 7.09 | 7.14 | 7.14 | 658,515 |
| 22 Oct 2021 | 7.43 | 7.44 | 7.15 | 7.18 | 7.18 | 1,369,637 |
| 21 Oct 2021 | 7.73 | 7.76 | 7.42 | 7.48 | 7.48 | 839,829 |
| 20 Oct 2021 | 7.26 | 7.77 | 7.26 | 7.68 | 7.68 | 2,776,345 |
| 19 Oct 2021 | 6.93 | 7.25 | 6.91 | 7.23 | 7.23 | 739,130 |
| 18 Oct 2021 | 7.11 | 7.20 | 6.93 | 6.96 | 6.96 | 980,233 |
| 15 Oct 2021 | 7.31 | 7.46 | 7.04 | 7.08 | 7.08 | 1,555,787 |
| 14 Oct 2021 | 6.93 | 7.67 | 6.93 | 7.22 | 7.22 | 3,545,044 |
| 13 Oct 2021 | 6.13 | 6.91 | 6.12 | 6.90 | 6.90 | 3,358,077 |
| 12 Oct 2021 | 6.20 | 6.30 | 6.11 | 6.14 | 6.14 | 804,862 |
| 11 Oct 2021 | 6.35 | 6.39 | 6.23 | 6.25 | 6.25 | 805,743 |
| 08 Oct 2021 | 6.26 | 6.40 | 6.20 | 6.31 | 6.31 | 665,791 |
| 07 Oct 2021 | 6.30 | 6.39 | 6.18 | 6.24 | 6.24 | 1,311,075 |
| 06 Oct 2021 | 6.68 | 6.79 | 6.33 | 6.38 | 6.38 | 1,165,780 |
| 05 Oct 2021 | 6.65 | 6.81 | 6.56 | 6.81 | 6.81 | 1,485,016 |
| 04 Oct 2021 | 6.54 | 6.84 | 6.52 | 6.70 | 6.70 | 1,554,395 |
| 01 Oct 2021 | 6.40 | 6.60 | 6.35 | 6.60 | 6.60 | 1,649,099 |
| 30 Sept 2021 | 6.21 | 6.47 | 6.20 | 6.43 | 6.43 | 2,033,045 |
| 29 Sept 2021 | 6.20 | 6.32 | 6.12 | 6.17 | 6.17 | 1,937,670 |
| 28 Sept 2021 | 6.13 | 6.39 | 6.10 | 6.26 | 6.26 | 1,888,858 |
| 27 Sept 2021 | 5.89 | 6.12 | 5.86 | 6.06 | 6.06 | 1,337,706 |
| 24 Sept 2021 | 5.85 | 5.93 | 5.79 | 5.89 | 5.89 | 1,190,686 |
| 23 Sept 2021 | 5.64 | 5.82 | 5.52 | 5.82 | 5.82 | 991,398 |
| 22 Sept 2021 | 5.48 | 5.69 | 5.48 | 5.64 | 5.64 | 916,180 |
| 21 Sept 2021 | 5.50 | 5.53 | 5.39 | 5.53 | 5.53 | 1,489,630 |
| 20 Sept 2021 | 5.59 | 5.67 | 5.52 | 5.55 | 5.55 | 1,006,881 |
| 17 Sept 2021 | 5.69 | 5.77 | 5.56 | 5.58 | 5.58 | 3,523,174 |
| 16 Sept 2021 | 5.71 | 5.72 | 5.65 | 5.68 | 5.68 | 1,223,159 |
| 15 Sept 2021 | 5.70 | 5.73 | 5.63 | 5.66 | 5.66 | 1,081,693 |
| 14 Sept 2021 | 5.81 | 5.85 | 5.70 | 5.70 | 5.70 | 863,363 |
| 13 Sept 2021 | 5.71 | 5.78 | 5.70 | 5.78 | 5.78 | 704,047 |
| 10 Sept 2021 | 5.64 | 5.78 | 5.61 | 5.71 | 5.71 | 1,103,297 |
| 09 Sept 2021 | 5.75 | 5.81 | 5.64 | 5.64 | 5.64 | 1,188,666 |
| 08 Sept 2021 | 5.93 | 5.94 | 5.75 | 5.75 | 5.75 | 2,630,771 |
| 07 Sept 2021 | 5.92 | 5.99 | 5.87 | 5.93 | 5.93 | 2,673,789 |
| 06 Sept 2021 | 5.93 | 5.99 | 5.81 | 5.93 | 5.93 | 1,213,601 |
| 03 Sept 2021 | 6.05 | 6.10 | 5.97 | 5.98 | 5.98 | 1,152,592 |
| 02 Sept 2021 | 6.00 | 6.13 | 5.98 | 6.05 | 6.05 | 1,935,965 |
| 01 Sept 2021 | 6.06 | 6.15 | 5.90 | 5.94 | 5.94 | 1,040,155 |
| *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.
