A2M.AX - The a2 Milk Company Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202014.9115.6614.8515.5915.595,169,202
Jan 21, 202014.7614.9714.6014.8114.813,206,219
Jan 20, 202014.7014.7414.5314.6614.662,284,857
Jan 17, 202014.3714.7014.3414.6814.683,885,309
Jan 16, 202014.1314.2614.0214.2114.212,457,491
Jan 15, 202013.9214.0213.7713.9813.984,431,084
Jan 14, 202014.2014.2213.9214.0014.003,291,839
Jan 13, 202014.3614.3714.0914.2114.212,347,282
Jan 10, 202014.4514.4914.3014.3714.373,209,932
Jan 09, 202014.2014.4014.1414.3614.362,527,008
Jan 08, 202014.1714.2013.8814.0114.012,568,803
Jan 07, 202014.1014.2214.0214.1714.171,435,524
Jan 06, 202014.0214.1713.9114.0914.092,181,542
Jan 03, 202014.1814.3014.0314.0314.031,656,782
Jan 02, 202014.2514.3313.9914.0214.022,249,159
Dec 31, 201914.5014.5514.2214.3014.301,750,642
Dec 30, 201914.7014.7014.5014.6014.601,071,137
Dec 27, 201914.5614.7314.5614.6514.651,067,037
Dec 24, 201914.7014.7514.5014.5314.53894,078
Dec 23, 201914.5714.7614.4814.6314.631,606,437
Dec 20, 201914.9014.9514.6414.7214.722,366,707
Dec 19, 201914.7614.8814.6714.8614.867,801,672
Dec 18, 201914.6314.7914.5714.7714.773,491,376
Dec 17, 201914.5514.6714.4714.5614.563,933,862
Dec 16, 201914.7014.7214.4714.5014.502,213,728
Dec 13, 201914.7514.8514.5614.6614.667,017,473
Dec 12, 201914.5814.7314.5214.6914.692,865,503
Dec 11, 201914.5014.6414.3814.5814.582,912,794
Dec 10, 201914.0414.4614.0214.4014.403,508,367
Dec 09, 201913.9214.1513.5513.9713.9712,040,681
Dec 06, 201914.5314.5714.4214.5414.541,881,741
Dec 05, 201914.4514.5214.3114.4914.492,556,418
Dec 04, 201914.3314.3514.1414.3014.304,786,795
Dec 03, 201914.7414.8014.4414.5414.544,121,230
Dec 02, 201914.7115.0814.6815.0015.003,470,356
Nov 29, 201914.6014.8114.5114.7714.773,296,421
Nov 28, 201914.3814.8314.3314.5014.5011,046,806
Nov 27, 201914.1014.3614.0714.3314.333,175,494
Nov 26, 201914.0514.3014.0314.1414.143,804,840
Nov 25, 201914.0114.1513.9813.9913.994,924,653
Nov 22, 2019------
Nov 21, 2019------
Nov 20, 2019------
Nov 19, 2019------
Nov 18, 2019------
Nov 15, 201912.1012.2011.9512.0012.002,628,367
Nov 14, 201911.6512.3911.6512.0012.006,680,424
Nov 13, 201911.7711.9411.5911.6211.624,168,648
Nov 12, 201911.5511.8011.5311.7611.765,611,582
Nov 11, 201911.5011.6511.4311.5111.513,075,842
Nov 08, 201911.7511.7511.3811.4911.493,789,667
Nov 07, 201911.3111.6711.2811.6211.623,519,133
Nov 06, 201911.7611.8011.2811.3111.316,036,499
Nov 05, 201912.1512.1511.7911.7911.793,182,234
Nov 04, 201912.1112.1912.0612.0612.061,836,720
Nov 01, 201912.0112.0811.9712.0512.051,482,989
Oct 31, 201912.0412.0711.9612.0412.042,669,950
Oct 30, 201912.0512.0711.9211.9911.991,957,923
Oct 29, 201912.0412.1211.9611.9611.963,047,596
Oct 28, 201912.0012.0911.9512.0112.011,910,463
Oct 25, 201911.8412.0911.8411.8711.873,253,349
Oct 24, 201912.1112.1911.8311.8411.845,969,862
Oct 23, 201912.2912.2912.0112.0512.055,339,804
Oct 22, 201912.1012.3212.0812.2512.252,334,367
Oct 21, 201912.2112.2112.0212.0412.042,663,689
Oct 18, 201912.4312.4312.2012.2312.232,119,400
Oct 17, 201912.5512.5812.3312.3312.332,178,644
Oct 16, 201912.5012.6512.4412.4812.483,758,833
Oct 15, 201912.2512.3812.2012.3012.301,914,064
Oct 14, 201912.5012.6212.2512.2512.254,305,170
Oct 11, 201912.2512.4012.1912.3112.312,161,879
Oct 10, 201912.0412.2312.0212.1312.132,162,329
Oct 09, 201912.1012.1711.9312.0512.053,179,502
Oct 08, 201912.2712.2712.0712.1612.162,652,819
Oct 07, 201912.3012.3312.2212.2512.251,099,479
Oct 04, 201912.1912.3412.1912.1912.194,771,195
Oct 03, 201912.0612.3512.0212.1512.154,124,339
Oct 02, 201912.4412.4612.1912.1912.192,423,527
Oct 01, 201912.1812.4612.1512.4312.432,418,291
Sep 30, 201912.1712.3312.0812.1612.162,844,606
Sep 27, 201912.2012.2712.1112.1612.163,920,737
Sep 26, 201912.4112.4712.2412.2612.263,057,263
Sep 25, 201912.2012.4212.1212.3312.334,248,800
Sep 24, 201912.5512.6112.2312.2512.257,621,127
Sep 23, 201912.7012.8812.6212.6312.634,461,477
Sep 20, 201912.3312.7212.2812.5512.555,324,762
Sep 19, 201912.5412.7312.3512.3512.3518,882,451
Sep 18, 201913.0713.1112.6012.6012.606,338,807
Sep 17, 201913.6213.6813.1013.1013.109,615,138
Sep 16, 201914.0014.0413.3113.6013.607,490,920
Sep 13, 201913.3113.4213.0513.0813.085,077,835
Sep 12, 201913.6213.7313.1413.1913.194,159,217
Sep 11, 201913.7513.7813.5113.5513.552,487,235
Sep 10, 201913.9214.0313.5813.6813.686,100,560
Sep 09, 201914.4114.4413.8714.0414.043,374,417
Sep 06, 201914.4014.5614.3214.4014.402,851,206
Sep 05, 201913.9914.2313.8314.1814.184,158,903
Sep 04, 201913.5613.8213.4313.7213.723,632,356
Sep 03, 201913.3813.7013.2713.6813.682,177,804
Sep 02, 201913.5013.6613.3313.4013.402,998,455
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...