A2M.AX - The a2 Milk Company Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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, 2019------
Sep 02, 201913.5013.6613.3313.4013.402,998,455
Aug 30, 201913.3713.6013.2613.5513.553,707,338
Aug 29, 201913.5213.6013.1413.2113.213,434,546
Aug 28, 201913.4013.4813.2813.4513.453,860,429
Aug 27, 201913.6113.7513.4513.4613.464,814,804
Aug 26, 201913.2413.5813.1513.4713.478,162,046
Aug 23, 201913.7813.8013.2313.5913.5915,234,512
Aug 22, 201914.2014.2313.6213.7713.777,706,570
Aug 21, 201914.3514.4613.3213.8913.8919,754,680
Aug 20, 201915.7716.0215.5916.0016.005,901,336
Aug 19, 201915.0515.5715.0515.3815.388,099,533
Aug 16, 201914.8614.9714.7414.8214.822,433,864
Aug 15, 201914.9515.0714.8414.9014.904,853,377
Aug 14, 201915.4115.4915.2015.3115.312,398,520
Aug 13, 201915.2515.4015.1615.1815.182,854,611
Aug 12, 201915.2215.3415.0215.3015.302,667,664
Aug 09, 201915.5015.6315.1515.2315.234,312,081
Aug 08, 201915.7215.7415.2015.2515.255,178,661
Aug 07, 201916.1516.3715.6715.8015.803,133,778
Aug 06, 201915.6716.1015.3516.1016.103,903,556
Aug 05, 201916.7916.8116.3516.3516.351,303,841
Aug 02, 201916.8516.9816.6516.8016.802,412,906
Aug 01, 201916.9117.0616.8316.9016.901,898,745
Jul 31, 201917.0917.3016.9817.1217.121,888,882
Jul 30, 201917.2017.3017.0317.1317.131,576,998
Jul 29, 201916.7017.1516.6617.1017.102,763,805
Jul 26, 201916.3616.6016.3516.5616.562,701,025
Jul 25, 201916.3516.8316.3416.7116.712,373,206
Jul 24, 201916.7016.7316.2516.3316.332,420,398
Jul 23, 201916.4416.8316.3916.7116.712,320,195
Jul 22, 201916.2216.4816.2116.4216.421,394,256
Jul 19, 201916.0616.2715.9716.2216.221,334,310
Jul 18, 201915.9816.0915.8415.9915.992,108,579
Jul 17, 201915.6216.0515.6216.0416.042,294,140
Jul 16, 201915.6315.8115.5615.6215.621,342,667
Jul 15, 201915.8515.9215.8015.8515.851,866,984
Jul 12, 201915.8115.9415.7915.8515.852,072,985
Jul 11, 201915.6915.9815.6915.7815.782,790,063
Jul 10, 201915.1515.6915.1015.6615.665,473,086
Jul 09, 201914.5014.5714.3614.5014.502,559,606
Jul 08, 201914.3114.6914.3014.6014.602,215,792
Jul 05, 201914.3414.3614.1414.3314.331,874,419
Jul 04, 201914.5014.6314.1914.2214.222,032,216
Jul 03, 201914.0114.3914.0114.3614.362,554,868
Jul 02, 201913.9914.2213.8413.8713.873,550,152
Jul 01, 201913.8614.0813.8213.8613.861,216,207
Jun 28, 201913.9514.0613.7313.8513.852,236,578
Jun 27, 201913.5513.8913.5313.8913.891,218,380
Jun 26, 201913.8213.9413.5513.6013.602,988,504
Jun 25, 201913.6213.9613.6213.8213.822,881,425
Jun 24, 201913.2213.5413.2213.4413.443,028,861
Jun 21, 201913.4713.4813.1613.2213.223,670,786
Jun 20, 201913.5013.6513.4613.5413.544,276,044
Jun 19, 201913.6113.7113.5013.6413.642,772,508
Jun 18, 201913.8013.8413.4013.4113.414,346,479
Jun 17, 201913.9514.0513.8313.8613.861,300,023
Jun 14, 201914.0114.0813.8714.0414.042,149,308
Jun 13, 201914.0014.0313.8013.8713.873,019,421
Jun 12, 201914.0414.1213.8013.9213.922,942,516
Jun 11, 201913.6513.9913.6513.9513.952,794,980
Jun 07, 201913.5313.7213.4813.6413.641,475,541
Jun 06, 201913.4013.6613.3113.4513.453,036,642
Jun 05, 201913.6013.6713.3013.4813.486,422,263
Jun 04, 201913.8013.9312.8613.0313.0312,143,734
Jun 03, 201914.6814.7214.2014.2614.261,727,446
May 31, 201914.6014.8114.3414.6814.682,847,814
May 30, 201914.6314.8314.5714.5814.582,234,716
May 29, 201914.7215.0714.6614.9214.921,314,353
May 28, 201914.7715.0014.6514.9014.902,243,026
May 27, 201914.9514.9514.6714.7414.742,066,010
May 24, 201915.0015.0614.8914.9614.961,719,382
May 23, 201915.1315.3415.0815.0815.082,203,220
May 22, 201915.3015.3615.1015.1315.131,669,717
May 21, 201915.1315.4215.1215.2515.251,778,095
May 20, 201915.5615.5715.2815.3415.341,644,309
May 17, 201915.6015.6515.3315.3915.392,121,611
May 16, 201915.5115.7715.3215.3815.382,331,882
May 15, 201914.9815.6514.9415.4015.402,489,002
May 14, 201914.7015.0514.5215.0215.022,004,811
May 13, 201914.9715.1814.8314.8314.831,386,564
May 10, 201915.0815.1214.8714.9914.991,490,999
May 09, 201915.1515.2614.9915.1115.111,794,394
May 08, 201915.1715.2815.0915.2415.241,979,789
May 07, 201915.2015.5315.1315.4415.441,914,920
May 06, 201915.3215.3214.9315.0515.052,506,609
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...