U.S. Markets open in 7 hrs 49 mins

The a2 Milk Company Limited (A2M.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
5.87-0.27 (-4.40%)
As of 3:20PM AEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20216.096.115.865.875.877,062,772
Jul 29, 20216.106.316.076.146.149,067,648
Jul 28, 20215.976.155.815.965.969,968,633
Jul 27, 20216.306.346.006.006.0012,244,359
Jul 26, 20216.716.726.326.406.4013,481,357
Jul 23, 20216.886.886.676.786.786,496,912
Jul 22, 20217.007.046.876.886.884,669,075
Jul 21, 20216.967.046.856.956.954,826,489
Jul 20, 20216.866.936.806.896.895,569,223
Jul 19, 20217.037.076.916.966.964,515,732
Jul 16, 20216.827.066.777.017.018,026,450
Jul 15, 20217.107.136.806.816.8112,030,122
Jul 14, 20217.147.197.107.137.134,379,277
Jul 13, 20217.187.247.097.097.096,072,206
Jul 12, 20217.337.387.067.157.157,569,050
Jul 09, 20217.167.227.037.207.205,618,644
Jul 08, 20217.227.277.027.167.1610,963,275
Jul 07, 20216.747.116.717.097.0911,975,343
Jul 06, 20216.836.896.606.696.696,631,942
Jul 05, 20216.706.936.636.736.7312,199,779
Jul 02, 20216.346.586.136.526.5212,457,328
Jul 01, 20216.086.276.056.206.208,193,569
Jun 30, 20216.156.165.986.006.007,822,446
Jun 29, 20216.136.286.086.116.116,280,157
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20216.126.216.036.056.056,006,704
Jun 21, 20216.226.235.986.016.018,691,527
Jun 18, 20216.006.285.916.266.2610,951,475
Jun 17, 20215.875.965.825.965.966,218,658
Jun 16, 20216.126.155.865.925.927,555,895
Jun 15, 20215.856.175.826.036.0311,010,532
Jun 11, 20215.545.735.525.725.725,802,565
Jun 10, 20215.675.685.515.515.515,762,518
Jun 09, 20215.705.915.675.705.704,952,141
Jun 08, 20215.815.825.685.705.706,379,675
Jun 07, 20215.735.885.675.825.825,199,969
Jun 04, 20215.725.725.645.705.705,006,257
Jun 03, 20215.755.765.615.705.705,877,622
Jun 02, 20215.735.785.585.725.725,420,969
Jun 01, 20215.625.755.605.665.667,858,206
May 31, 20215.545.575.445.525.525,726,334
May 28, 20215.375.585.375.545.546,937,849
May 27, 20215.255.375.145.335.336,390,908
May 26, 20215.345.365.255.315.314,878,279
May 25, 20215.445.445.285.335.335,147,709
May 24, 20215.595.625.365.425.427,967,914
May 21, 20215.305.605.285.555.5511,457,533
May 20, 20215.135.305.115.225.228,730,369
May 19, 20215.115.175.045.125.128,001,242
May 18, 20215.295.325.125.125.1210,641,104
May 17, 20215.545.575.325.355.356,364,377
May 14, 20215.555.645.525.535.539,390,226
May 13, 20215.775.825.445.465.468,386,391
May 12, 20215.855.975.735.755.7510,929,487
May 11, 20215.825.945.685.715.7116,162,330
May 10, 20216.106.475.936.106.1022,737,348
May 07, 20217.177.216.977.027.024,359,094
May 06, 20217.447.467.097.187.186,119,646
May 05, 20217.347.547.257.437.435,921,656
May 04, 20217.187.467.087.457.455,019,027
May 03, 20217.177.277.147.227.222,913,326
Apr 30, 20217.217.257.047.227.226,090,929
Apr 29, 20217.087.257.037.247.246,203,964
Apr 28, 20216.927.116.917.057.057,014,397
Apr 27, 20217.067.116.836.926.927,794,273
Apr 26, 20217.407.427.137.157.155,020,450
Apr 23, 20217.527.537.317.387.387,024,834
Apr 22, 20217.687.757.587.647.644,579,347
Apr 21, 20217.917.927.677.717.715,515,540
Apr 20, 20218.178.197.927.947.944,001,484
Apr 19, 20218.228.338.168.178.173,362,484
Apr 16, 20218.328.378.118.158.154,202,191
Apr 15, 20218.248.328.138.288.283,566,696
Apr 14, 20218.418.458.148.268.265,563,066
Apr 13, 20218.038.338.038.298.296,130,142
Apr 12, 20217.958.127.877.917.913,580,867
Apr 09, 20218.248.307.897.907.906,276,241
Apr 08, 20217.958.217.908.158.154,162,754
Apr 07, 20217.717.937.687.917.913,241,814
Apr 06, 20217.807.867.697.737.733,907,386
Apr 01, 20217.907.917.727.757.753,298,812
Mar 31, 20217.827.957.757.837.834,276,391
Mar 30, 20218.008.027.787.817.813,815,023
Mar 29, 20217.978.057.897.947.945,179,848
Mar 26, 20218.108.117.868.048.047,143,949
Mar 25, 20218.308.318.078.158.154,845,794
Mar 24, 20218.398.408.248.338.333,966,607
Mar 23, 20218.418.438.328.398.392,511,881
Mar 22, 20218.518.558.378.438.433,138,562
Mar 19, 20218.428.548.368.458.455,186,182
Mar 18, 20218.608.708.418.468.465,781,634
Mar 17, 20218.738.778.648.658.652,692,672
Mar 16, 20218.788.848.688.698.694,205,804
Mar 15, 20218.838.908.768.788.782,347,915
Mar 12, 20218.808.868.678.778.774,551,736
Mar 11, 20218.999.058.858.898.893,142,545
Mar 10, 20219.199.228.998.998.992,999,585
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...