Australia markets close in 2 hours 27 minutes

The a2 Milk Company Limited (ATM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
5.85+0.40 (+7.34%)
As of 02:03PM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20225.405.905.385.855.85753,546
24 Jan 20225.475.475.315.455.45521,349
21 Jan 20225.715.715.445.485.48508,202
20 Jan 20225.665.725.635.725.72377,130
19 Jan 20225.705.725.655.725.72207,323
18 Jan 20225.695.745.665.745.74124,553
17 Jan 20225.685.735.625.725.72258,242
14 Jan 20225.765.825.635.715.71368,554
13 Jan 20225.845.875.755.765.76283,954
12 Jan 20225.835.895.805.845.84186,290
11 Jan 20225.855.875.815.835.8397,422
10 Jan 20225.735.875.725.855.85333,265
07 Jan 20225.705.855.705.765.76497,502
06 Jan 20225.855.865.705.745.74726,379
05 Jan 20225.905.965.855.855.85786,164
31 Dec 20215.895.985.895.935.93119,103
30 Dec 20215.895.955.885.895.89389,163
29 Dec 20215.836.015.755.895.89662,358
24 Dec 20215.805.905.795.875.87152,062
23 Dec 20215.855.965.815.815.81647,397
22 Dec 20215.815.925.755.905.901,080,691
21 Dec 20215.745.825.725.805.801,147,811
20 Dec 20215.765.845.705.735.73753,149
17 Dec 20215.765.875.715.755.751,309,127
16 Dec 20215.885.985.765.785.78536,062
15 Dec 20215.795.925.755.925.92724,000
14 Dec 20215.905.925.735.805.80682,727
13 Dec 20215.955.985.875.925.921,131,472
10 Dec 20215.965.985.845.955.95597,441
09 Dec 20215.816.025.815.985.98920,706
08 Dec 20215.906.005.765.895.891,064,264
07 Dec 20215.705.805.655.805.803,212,906
06 Dec 20215.785.845.675.695.691,278,157
03 Dec 20215.996.005.765.765.761,962,138
02 Dec 20216.006.035.905.905.902,580,283
01 Dec 20216.136.245.955.975.972,675,589
30 Nov 20216.216.356.116.116.1168,841,931
29 Nov 20216.246.346.206.206.202,393,513
26 Nov 20216.406.496.246.286.282,840,836
25 Nov 20216.546.696.366.436.433,366,086
24 Nov 20216.516.636.436.606.601,728,440
23 Nov 20216.446.556.396.556.551,184,645
22 Nov 20216.306.566.306.436.43621,994
19 Nov 20216.306.486.276.486.481,304,255
18 Nov 20216.276.466.226.346.34998,310
17 Nov 20216.406.446.216.276.271,750,166
16 Nov 20216.516.706.316.316.311,405,553
15 Nov 20216.256.646.206.506.501,100,540
12 Nov 20216.396.395.906.226.224,024,077
11 Nov 20216.426.436.306.396.39838,283
10 Nov 20216.506.566.426.436.43813,827
09 Nov 20216.496.556.466.556.55420,257
08 Nov 20216.676.696.456.466.46634,935
05 Nov 20216.616.766.606.676.67953,236
04 Nov 20216.556.666.536.546.54899,322
03 Nov 20216.596.636.486.516.511,352,139
02 Nov 20216.606.646.516.596.59428,033
01 Nov 20216.556.786.516.556.551,402,514
29 Oct 20216.356.646.356.576.571,886,166
28 Oct 20216.306.426.216.356.35745,174
27 Oct 20216.716.716.286.336.333,670,798
26 Oct 20217.157.257.097.147.14658,515
22 Oct 20217.437.447.157.187.181,369,637
21 Oct 20217.737.767.427.487.48839,829
20 Oct 20217.267.777.267.687.682,776,345
19 Oct 20216.937.256.917.237.23739,130
18 Oct 20217.117.206.936.966.96980,233
15 Oct 20217.317.467.047.087.081,555,787
14 Oct 20216.937.676.937.227.223,545,044
13 Oct 20216.136.916.126.906.903,358,077
12 Oct 20216.206.306.116.146.14804,862
11 Oct 20216.356.396.236.256.25805,743
08 Oct 20216.266.406.206.316.31665,791
07 Oct 20216.306.396.186.246.241,311,075
06 Oct 20216.686.796.336.386.381,165,780
05 Oct 20216.656.816.566.816.811,485,016
04 Oct 20216.546.846.526.706.701,554,395
01 Oct 20216.406.606.356.606.601,649,099
30 Sept 20216.216.476.206.436.432,033,045
29 Sept 20216.206.326.126.176.171,937,670
28 Sept 20216.136.396.106.266.261,888,858
27 Sept 20215.896.125.866.066.061,337,706
24 Sept 20215.855.935.795.895.891,190,686
23 Sept 20215.645.825.525.825.82991,398
22 Sept 20215.485.695.485.645.64916,180
21 Sept 20215.505.535.395.535.531,489,630
20 Sept 20215.595.675.525.555.551,006,881
17 Sept 20215.695.775.565.585.583,523,174
16 Sept 20215.715.725.655.685.681,223,159
15 Sept 20215.705.735.635.665.661,081,693
14 Sept 20215.815.855.705.705.70863,363
13 Sept 20215.715.785.705.785.78704,047
10 Sept 20215.645.785.615.715.711,103,297
09 Sept 20215.755.815.645.645.641,188,666
08 Sept 20215.935.945.755.755.752,630,771
07 Sept 20215.925.995.875.935.932,673,789
06 Sept 20215.935.995.815.935.931,213,601
03 Sept 20216.056.105.975.985.981,152,592
02 Sept 20216.006.135.986.056.051,935,965
01 Sept 20216.066.155.905.945.941,040,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...