Australia markets closed

The a2 Milk Company Limited (ATM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
5.37+0.01 (+0.19%)
At close: 05:00PM NZST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20225.365.445.355.375.37255,811
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
13 July 20224.955.054.914.994.99669,141
12 July 20224.904.964.884.954.95689,712
11 July 20225.105.114.964.974.97186,615
08 July 20225.115.175.075.115.11370,655
07 July 20225.075.135.035.115.11421,678
06 July 20225.025.104.995.055.051,022,996
05 July 20224.995.024.904.984.98505,522
04 July 20224.824.994.824.954.95363,412
01 July 20224.934.974.844.844.84294,997
30 June 20224.934.984.904.934.93344,642
29 June 20224.914.974.894.944.94393,288
28 June 20224.925.014.875.015.01783,859
27 June 20224.854.974.854.904.90537,892
23 June 20224.604.714.604.714.71701,806
22 June 20224.804.834.604.624.62870,506
21 June 20224.614.764.614.764.76439,189
20 June 20224.594.744.564.614.61355,842
17 June 20224.474.664.334.574.578,289,606
16 June 20224.564.694.474.514.512,563,399
15 June 20224.514.694.514.564.561,596,380
14 June 20224.464.694.454.604.601,773,773
13 June 20224.824.824.514.534.531,264,677
10 June 20224.905.014.864.984.98466,912
09 June 20225.145.144.964.994.99397,650
08 June 20225.115.215.115.145.14543,272
07 June 20225.155.165.075.145.14357,908
03 June 20225.295.315.185.255.25162,471
02 June 20225.305.395.235.255.25317,647
01 June 20225.235.385.205.305.30419,445
31 May 20225.275.385.135.205.202,217,792
30 May 20224.695.304.695.175.171,470,046
27 May 20224.714.784.674.694.69165,181
26 May 20224.804.844.704.724.72368,084
25 May 20224.774.934.734.844.84394,543
24 May 20224.894.954.824.834.83395,306
23 May 20224.684.974.684.894.89858,181
20 May 20224.584.754.584.734.73543,090
19 May 20224.554.634.474.634.63413,184
18 May 20224.584.674.564.594.59431,703
17 May 20224.524.604.524.584.58393,627
16 May 20224.454.744.454.564.56884,457
13 May 20224.464.544.404.454.45992,821
12 May 20224.544.554.484.544.541,311,927
11 May 20224.404.554.394.554.55899,268
10 May 20224.274.434.204.344.341,085,388
09 May 20224.644.644.414.414.41518,711
06 May 20224.634.714.574.674.67707,761
05 May 20224.634.724.634.704.70438,086
04 May 20224.814.814.614.684.68266,020
03 May 20224.814.874.804.824.82421,668
02 May 20224.814.844.784.814.81258,513
29 Apr 20224.794.924.784.924.92848,076
28 Apr 20224.774.844.764.824.82532,043
27 Apr 20224.854.904.714.814.81664,762
26 Apr 20224.954.994.864.904.90789,810
22 Apr 20225.105.105.015.035.03276,680
21 Apr 20225.105.215.065.125.12654,740
20 Apr 20225.005.154.995.155.15535,906
19 Apr 20225.135.145.015.015.01182,397
14 Apr 20225.055.155.035.155.15373,997
13 Apr 20225.015.104.975.055.05475,293
12 Apr 20225.235.244.975.015.011,289,199
11 Apr 20225.505.515.245.245.24698,683
08 Apr 20225.495.555.455.495.49304,243
07 Apr 20225.415.535.365.505.50503,215
06 Apr 20225.505.565.455.495.49701,633
05 Apr 20225.655.665.525.525.52501,625
04 Apr 20225.625.695.605.655.65415,110
01 Apr 20225.635.695.595.625.62415,642
31 Mar 20225.725.725.605.645.641,127,829
30 Mar 20225.805.895.695.725.721,019,862
29 Mar 20225.725.865.725.815.81357,014
28 Mar 20225.865.865.745.755.75892,601
25 Mar 20225.805.895.785.815.81629,574
24 Mar 20225.785.835.705.805.80806,364
23 Mar 20225.725.845.705.805.80335,138
22 Mar 20225.805.845.745.775.77375,808
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...