The a2 Milk Company Limited (ATM.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 6.79 | 6.79 | 6.66 | 6.71 | 6.71 | 285,447 |
| 01 Dec 2022 | - | - | - | - | - | - |
| 30 Nov 2022 | 6.60 | 6.73 | 6.57 | 6.65 | 6.65 | 1,783,995 |
| 29 Nov 2022 | 6.60 | 6.67 | 6.55 | 6.56 | 6.56 | 227,402 |
| 28 Nov 2022 | 6.67 | 6.74 | 6.56 | 6.62 | 6.62 | 271,579 |
| 25 Nov 2022 | 6.60 | 6.74 | 6.52 | 6.72 | 6.72 | 287,209 |
| 24 Nov 2022 | 6.68 | 6.74 | 6.62 | 6.64 | 6.64 | 121,960 |
| 23 Nov 2022 | 6.63 | 6.74 | 6.63 | 6.71 | 6.71 | 265,444 |
| 22 Nov 2022 | 6.48 | 6.69 | 6.48 | 6.69 | 6.69 | 502,401 |
| 21 Nov 2022 | 6.42 | 6.56 | 6.42 | 6.54 | 6.54 | 276,091 |
| 18 Nov 2022 | 6.64 | 6.64 | 6.40 | 6.50 | 6.50 | 928,906 |
| 17 Nov 2022 | 6.60 | 6.66 | 6.57 | 6.64 | 6.64 | 483,755 |
| 16 Nov 2022 | 6.45 | 6.70 | 6.45 | 6.59 | 6.59 | 650,099 |
| 15 Nov 2022 | 6.40 | 6.56 | 6.40 | 6.47 | 6.47 | 403,976 |
| 14 Nov 2022 | 6.45 | 6.46 | 6.38 | 6.42 | 6.42 | 146,534 |
| 11 Nov 2022 | 6.36 | 6.55 | 6.36 | 6.45 | 6.45 | 619,378 |
| 10 Nov 2022 | 6.27 | 6.34 | 6.20 | 6.34 | 6.34 | 476,303 |
| 09 Nov 2022 | 6.20 | 6.34 | 6.20 | 6.28 | 6.28 | 397,709 |
| 08 Nov 2022 | 6.01 | 6.31 | 6.01 | 6.24 | 6.24 | 936,849 |
| 07 Nov 2022 | 5.90 | 6.05 | 5.90 | 5.99 | 5.99 | 967,537 |
| 04 Nov 2022 | 6.00 | 6.05 | 5.78 | 5.90 | 5.90 | 358,289 |
| 03 Nov 2022 | 5.94 | 6.28 | 5.94 | 5.99 | 5.99 | 2,584,560 |
| 02 Nov 2022 | 5.73 | 5.76 | 5.68 | 5.75 | 5.75 | 917,247 |
| 01 Nov 2022 | 5.75 | 5.77 | 5.65 | 5.72 | 5.72 | 636,166 |
| 31 Oct 2022 | 5.85 | 5.87 | 5.75 | 5.80 | 5.80 | 269,552 |
| 28 Oct 2022 | 5.85 | 5.91 | 5.81 | 5.85 | 5.85 | 296,414 |
| 27 Oct 2022 | 5.91 | 5.98 | 5.87 | 5.89 | 5.89 | 94,768 |
| 26 Oct 2022 | 5.88 | 5.98 | 5.87 | 5.92 | 5.92 | 296,927 |
| 25 Oct 2022 | 5.96 | 6.05 | 5.90 | 5.90 | 5.90 | 167,542 |
| 21 Oct 2022 | 5.87 | 5.94 | 5.87 | 5.94 | 5.94 | 165,839 |
| 20 Oct 2022 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | 420,370 |
| 19 Oct 2022 | 5.96 | 6.11 | 5.95 | 6.02 | 6.02 | 345,628 |
| 18 Oct 2022 | 5.93 | 6.05 | 5.89 | 5.96 | 5.96 | 203,738 |
| 17 Oct 2022 | 5.95 | 5.95 | 5.80 | 5.94 | 5.94 | 257,164 |
| 14 Oct 2022 | 6.12 | 6.17 | 5.88 | 5.95 | 5.95 | 355,598 |
| 13 Oct 2022 | 6.10 | 6.10 | 6.04 | 6.10 | 6.10 | 139,090 |
| 12 Oct 2022 | 6.15 | 6.15 | 6.09 | 6.10 | 6.10 | 257,632 |
| 11 Oct 2022 | 6.19 | 6.23 | 6.14 | 6.21 | 6.21 | 219,663 |
| 10 Oct 2022 | 6.20 | 6.31 | 6.11 | 6.21 | 6.21 | 250,755 |
| 07 Oct 2022 | 6.13 | 6.27 | 6.13 | 6.27 | 6.27 | 201,926 |
| 06 Oct 2022 | 6.25 | 6.25 | 6.12 | 6.17 | 6.17 | 825,786 |
| 05 Oct 2022 | 6.27 | 6.35 | 6.13 | 6.26 | 6.26 | 627,521 |
| 04 Oct 2022 | 6.13 | 6.26 | 6.11 | 6.25 | 6.25 | 617,683 |
| 03 Oct 2022 | 6.15 | 6.35 | 6.09 | 6.11 | 6.11 | 356,875 |
| 30 Sept 2022 | 6.10 | 6.13 | 5.99 | 6.12 | 6.12 | 634,102 |
| 29 Sept 2022 | 6.09 | 6.20 | 6.09 | 6.16 | 6.16 | 313,848 |
| 28 Sept 2022 | 6.15 | 6.16 | 6.02 | 6.10 | 6.10 | 474,561 |
| 27 Sept 2022 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 642,963 |
| 23 Sept 2022 | 6.21 | 6.25 | 5.95 | 5.99 | 5.99 | 485,745 |
| 22 Sept 2022 | 6.19 | 6.28 | 6.17 | 6.28 | 6.28 | 190,983 |
| 21 Sept 2022 | 6.33 | 6.35 | 6.18 | 6.19 | 6.19 | 279,808 |
| 20 Sept 2022 | 6.12 | 6.32 | 6.12 | 6.32 | 6.32 | 360,501 |
| 19 Sept 2022 | 6.19 | 6.26 | 6.12 | 6.15 | 6.15 | 332,190 |
| 16 Sept 2022 | 6.31 | 6.31 | 6.15 | 6.24 | 6.24 | 946,008 |
| 15 Sept 2022 | 6.29 | 6.42 | 6.25 | 6.36 | 6.36 | 428,322 |
| 14 Sept 2022 | 6.25 | 6.32 | 6.15 | 6.32 | 6.32 | 268,735 |
| 13 Sept 2022 | 6.45 | 6.45 | 6.27 | 6.31 | 6.31 | 312,501 |
| 12 Sept 2022 | 6.35 | 6.57 | 6.34 | 6.40 | 6.40 | 1,000,307 |
| 09 Sept 2022 | 6.23 | 6.27 | 6.01 | 6.22 | 6.22 | 825,009 |
| 08 Sept 2022 | 6.17 | 6.27 | 6.15 | 6.24 | 6.24 | 367,887 |
| 07 Sept 2022 | 6.30 | 6.30 | 6.07 | 6.18 | 6.18 | 393,840 |
| 06 Sept 2022 | 6.39 | 6.42 | 6.31 | 6.35 | 6.35 | 120,099 |
| 05 Sept 2022 | 6.41 | 6.58 | 6.34 | 6.37 | 6.37 | 475,149 |
| 02 Sept 2022 | 6.31 | 6.50 | 6.27 | 6.45 | 6.45 | 2,138,646 |
| 01 Sept 2022 | 6.23 | 6.35 | 6.07 | 6.34 | 6.34 | 539,501 |
| 31 Aug 2022 | 6.36 | 6.45 | 6.21 | 6.23 | 6.23 | 1,026,390 |
| 30 Aug 2022 | 5.99 | 6.36 | 5.98 | 6.36 | 6.36 | 1,055,308 |
| 29 Aug 2022 | 5.75 | 6.07 | 5.75 | 6.00 | 6.00 | 1,972,927 |
| 26 Aug 2022 | 5.41 | 5.53 | 5.41 | 5.47 | 5.47 | 1,239,533 |
| 25 Aug 2022 | 5.30 | 5.44 | 5.30 | 5.42 | 5.42 | 287,640 |
| 24 Aug 2022 | 5.28 | 5.38 | 5.27 | 5.36 | 5.36 | 397,233 |
| 23 Aug 2022 | 5.37 | 5.38 | 5.28 | 5.30 | 5.30 | 760,433 |
| 22 Aug 2022 | 5.41 | 5.46 | 5.40 | 5.43 | 5.43 | 220,186 |
| 19 Aug 2022 | 5.48 | 5.49 | 5.40 | 5.42 | 5.42 | 150,317 |
| 18 Aug 2022 | 5.41 | 5.50 | 5.40 | 5.44 | 5.44 | 146,390 |
| 17 Aug 2022 | 5.43 | 5.53 | 5.41 | 5.46 | 5.46 | 867,394 |
| 16 Aug 2022 | 5.35 | 5.54 | 5.35 | 5.46 | 5.46 | 708,911 |
| 15 Aug 2022 | 5.38 | 5.49 | 5.37 | 5.41 | 5.41 | 304,120 |
| 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 |
| *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.
