ASX - Delayed Quote
AUD
The a2 Milk Company Limited (A2M.AX)
6.92
+0.12
(+1.76%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.84
6.93
6.71
6.92
6.92
4,287,783
Oct 30, 2026
6.84
6.93
6.71
6.92
6.92
4,446,748
Oct 29, 2026
6.72
6.84
6.71
6.80
6.80
2,584,594
Oct 28, 2026
6.88
6.92
6.68
6.69
6.69
1,353,977
Oct 27, 2026
6.90
6.99
6.79
6.81
6.81
1,148,359
Oct 26, 2026
6.84
7.00
6.66
7.00
7.00
1,652,327
Oct 23, 2026
7.10
7.10
6.88
6.91
6.91
4,321,549
Oct 22, 2026
6.84
7.02
6.82
6.97
6.97
903,594
Oct 21, 2026
6.90
6.97
6.79
6.79
6.79
1,198,886
Oct 20, 2026
6.85
6.93
6.78
6.87
6.87
1,052,487
Oct 19, 2026
6.85
6.95
6.82
6.87
6.87
1,140,224
Oct 16, 2026
6.84
6.87
6.74
6.82
6.82
1,438,413
Oct 15, 2026
6.59
6.82
6.50
6.82
6.82
1,931,049
Oct 14, 2026
6.60
6.65
6.53
6.58
6.58
1,059,809
Oct 13, 2026
6.61
6.65
6.52
6.63
6.63
2,579,241
Oct 12, 2026
6.70
6.70
6.57
6.61
6.61
718,444
Oct 9, 2026
6.52
6.74
6.48
6.73
6.73
1,324,923
Oct 8, 2026
6.39
6.57
6.39
6.53
6.53
1,719,381
Oct 7, 2026
6.46
6.52
6.42
6.42
6.42
1,361,977
Oct 6, 2026
6.50
6.53
6.39
6.46
6.46
1,794,020
Oct 5, 2026
6.68
6.68
6.48
6.48
6.48
1,378,263
Oct 2, 2026
6.58
6.72
6.55
6.67
6.67
1,339,596
Oct 1, 2026
6.64
6.64
6.52
6.56
6.56
1,787,830
Sep 30, 2026
6.65
6.73
6.50
6.66
6.66
1,948,905
Sep 29, 2026
6.71
6.74
6.55
6.65
6.65
1,760,273
Sep 28, 2026
6.66
6.89
6.62
6.71
6.71
2,008,506
Sep 25, 2026
6.56
6.68
6.53
6.65
6.65
1,041,483
Sep 24, 2026
6.49
6.63
6.49
6.57
6.57
1,707,287
Sep 23, 2026
6.55
6.70
6.54
6.57
6.57
2,664,586
Sep 22, 2026
6.69
6.78
6.55
6.55
6.55
2,711,626
Sep 21, 2026
6.62
6.80
6.62
6.68
6.68
1,722,532
Sep 18, 2026
6.78
6.85
6.45
6.70
6.70
6,154,251
Sep 17, 2026
0.064875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
6.81
6.88
6.72
6.74
6.74
3,608,065
Sep 16, 2026
6.91
6.98
6.85
6.87
6.81
1,853,680
Sep 15, 2026
6.75
6.97
6.75
6.92
6.85
2,131,895
Sep 14, 2026
6.69
6.93
6.68
6.74
6.68
1,823,073
Sep 11, 2026
6.68
6.77
6.64
6.65
6.59
864,357
Sep 10, 2026
6.61
6.79
6.60
6.76
6.70
1,653,510
Sep 9, 2026
6.72
6.86
6.64
6.67
6.61
928,683
Sep 8, 2026
6.71
6.75
6.61
6.75
6.69
1,358,527
Sep 7, 2026
6.68
6.72
6.62
6.70
6.64
1,136,109
Sep 4, 2026
6.57
6.61
6.47
6.59
6.53
1,896,933
Sep 3, 2026
6.70
6.80
6.56
6.56
6.50
2,029,430
Sep 2, 2026
6.63
6.79
6.63
6.79
6.73
1,627,352
Sep 1, 2026
6.61
6.72
6.50
6.63
6.57
1,808,265
Aug 31, 2026
6.86
6.89
6.61
6.61
6.55
1,494,777
Aug 28, 2026
6.86
6.97
6.85
6.86
6.80
972,865
Aug 27, 2026
7.11
7.11
6.85
6.85
6.79
1,586,548
Aug 26, 2026
7.14
7.26
7.09
7.11
7.04
1,938,776
Aug 25, 2026
6.72
7.09
6.70
7.09
7.02
3,071,841
Aug 24, 2026
6.77
6.85
6.64
6.67
6.61
3,133,747
Aug 21, 2026
6.70
6.87
6.70
6.84
6.78
2,415,151
Aug 20, 2026
6.80
6.84
6.66
6.70
6.64
3,089,917
Aug 19, 2026
7.11
7.19
6.78
6.78
6.72
3,131,122
Aug 18, 2026
6.75
7.15
6.64
7.09
7.02
6,269,109
Aug 17, 2026
6.18
6.66
6.10
6.53
6.47
7,322,203
Aug 14, 2026
6.94
6.97
6.75
6.75
6.69
3,243,859
Aug 13, 2026
6.88
6.98
6.85
6.93
6.86
2,295,996
Aug 12, 2026
6.85
6.88
6.75
6.88
6.82
1,333,028
Aug 11, 2026
6.84
6.94
6.82
6.87
6.81
1,229,543
Aug 10, 2026
6.86
6.95
6.83
6.87
6.81
1,562,570
Aug 7, 2026
7.00
7.00
6.83
6.83
6.77
1,595,331
Aug 6, 2026
6.89
7.02
6.88
6.96
6.89
2,681,012
Aug 5, 2026
6.84
6.93
6.79
6.89
6.82
2,237,773
Aug 4, 2026
6.86
6.94
6.69
6.84
6.78
2,011,168
Aug 3, 2026
6.85
6.88
6.76
6.86
6.80
1,241,221
Jul 31, 2026
7.09
7.13
6.89
6.89
6.82
2,771,418
Jul 30, 2026
7.23
7.30
7.03
7.07
7.00
1,576,396
Jul 29, 2026
7.19
7.38
7.12
7.27
7.20
1,662,126
Jul 28, 2026
7.00
7.27
7.00
7.19
7.12
1,646,024
Jul 27, 2026
7.07
7.19
7.00
7.11
7.04
1,584,690
Jul 24, 2026
6.93
6.99
6.86
6.95
6.88
1,178,377
Jul 23, 2026
7.03
7.10
6.90
6.93
6.86
1,570,098
Jul 22, 2026
6.97
7.09
6.93
6.99
6.92
1,607,641
Jul 21, 2026
6.97
7.14
6.92
7.02
6.95
1,342,896
Jul 20, 2026
7.00
7.16
7.00
7.05
6.98
1,364,195
Jul 17, 2026
6.96
7.03
6.93
6.96
6.89
1,075,924
Jul 16, 2026
6.96
7.02
6.89
6.96
6.89
2,169,278
Jul 15, 2026
7.07
7.09
6.92
6.93
6.86
1,249,065
Jul 14, 2026
6.97
7.18
6.95
7.05
6.98
1,316,234
Jul 13, 2026
6.92
7.08
6.92
7.00
6.93
1,243,244
Jul 10, 2026
7.00
7.09
6.91
6.92
6.85
1,124,806
Jul 9, 2026
7.19
7.32
7.03
7.03
6.96
1,905,255
Jul 8, 2026
0.293591
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
7.15
7.30
7.05
7.22
7.15
2,935,799
Jul 7, 2026
7.89
8.10
7.33
7.37
7.01
5,851,126
Jul 6, 2026
7.62
7.72
7.56
7.71
7.33
1,731,751
Jul 3, 2026
7.43
7.62
7.42
7.62
7.25
1,418,942
Jul 2, 2026
7.34
7.47
7.26
7.44
7.08
2,009,237
Jul 1, 2026
7.50
7.52
7.31
7.34
6.98
3,259,782
Jun 30, 2026
7.48
7.63
7.44
7.48
7.11
3,345,523
Jun 29, 2026
7.14
7.52
7.13
7.45
7.09
3,119,412
Jun 26, 2026
7.11
7.30
7.07
7.19
6.84
2,992,998
Jun 25, 2026
7.23
7.29
6.99
7.10
6.75
4,611,904
Jun 24, 2026
6.88
6.99
6.84
6.85
6.52
3,643,883
Jun 23, 2026
6.80
6.99
6.74
6.78
6.45
5,308,953
Jun 22, 2026
7.15
7.20
6.69
6.77
6.44
10,800,913
Jun 19, 2026
6.30
6.71
6.26
6.71
6.38
13,801,074
Jun 18, 2026
6.03
6.18
6.01
6.11
5.81
3,524,587
Jun 17, 2026
6.00
6.21
5.93
6.01
5.72
4,494,248
Jun 16, 2026
6.00
6.17
5.89
5.91
5.62
5,734,328
Jun 15, 2026
6.20
6.24
5.99
6.02
5.73
7,263,624
Jun 12, 2026
5.63
6.06
5.61
6.06
5.76
7,206,728
Jun 11, 2026
5.47
5.50
5.36
5.50
5.23
4,320,732
Jun 10, 2026
5.22
5.45
5.21
5.45
5.18
4,743,075
Jun 9, 2026
5.21
5.28
5.18
5.22
4.96
2,704,850
Jun 5, 2026
5.38
5.38
5.14
5.19
4.94
2,809,759
Jun 4, 2026
5.42
5.42
5.24
5.28
5.02
2,425,269
Jun 3, 2026
5.55
5.55
5.35
5.35
5.09
3,478,276
Jun 2, 2026
5.28
5.55
5.28
5.48
5.21
4,709,571
Jun 1, 2026
5.10
5.39
4.88
5.32
5.06
8,967,916
May 29, 2026
5.49
5.49
5.31
5.37
5.11
6,029,368
May 28, 2026
5.59
5.59
5.43
5.43
5.16
1,930,029
May 27, 2026
5.52
5.64
5.51
5.59
5.32
2,400,588
May 26, 2026
5.60
5.60
5.38
5.56
5.29
3,798,176
May 25, 2026
5.66
5.72
5.53
5.53
5.26
3,147,315
May 22, 2026
5.65
5.76
5.63
5.66
5.38
2,565,958
May 21, 2026
5.72
5.74
5.59
5.61
5.34
4,716,455
May 20, 2026
5.88
5.89
5.57
5.64
5.36
5,562,389
May 19, 2026
5.89
5.95
5.85
5.87
5.58
1,700,118
May 18, 2026
5.81
5.90
5.76
5.81
5.53
3,065,373
May 15, 2026
6.21
6.24
6.10
6.13
5.83
2,416,733
May 14, 2026
6.35
6.37
6.03
6.13
5.83
5,331,784
May 13, 2026
6.40
6.48
6.33
6.33
6.02
2,513,885
May 12, 2026
6.51
6.58
6.28
6.37
6.06
4,059,951
May 11, 2026
6.51
6.62
6.45
6.52
6.20
1,495,037
May 8, 2026
6.51
6.56
6.47
6.54
6.22
1,097,371
May 7, 2026
6.55
6.72
6.54
6.57
6.25
4,277,357
May 6, 2026
6.77
6.77
6.41
6.54
6.22
4,756,127
May 5, 2026
6.50
6.74
6.46
6.70
6.37
4,352,781
May 4, 2026
6.15
6.66
5.89
6.55
6.23
10,764,848
May 1, 2026
7.14
7.31
7.08
7.27
6.91
1,524,282
Apr 30, 2026
7.06
7.11
6.95
7.08
6.73
2,875,403
Apr 29, 2026
7.24
7.28
7.09
7.13
6.78
1,731,790
Apr 28, 2026
7.33
7.35
7.22
7.28
6.92
1,247,553
Apr 27, 2026
7.40
7.41
7.31
7.36
7.00
975,522
Apr 24, 2026
7.50
7.51
7.40
7.40
7.04
1,225,641
Apr 23, 2026
7.38
7.45
7.30
7.43
7.07
2,003,574
Apr 22, 2026
7.44
7.50
7.38
7.39
7.03
1,466,590
Apr 21, 2026
7.45
7.46
7.35
7.35
6.99
1,238,889
Apr 20, 2026
7.46
7.46
7.34
7.42
7.06
2,166,970
Apr 17, 2026
7.61
7.62
7.47
7.47
7.10
2,375,356
Apr 16, 2026
7.75
7.75
7.52
7.55
7.18
3,148,545
Apr 15, 2026
7.88
7.89
7.71
7.71
7.33
2,967,622
Apr 14, 2026
8.08
8.17
7.77
7.79
7.41
3,775,117
Apr 13, 2026
7.80
8.20
7.57
8.04
7.65
7,743,047
Apr 10, 2026
9.26
9.37
9.14
9.24
8.79
1,283,552
Apr 9, 2026
9.30
9.43
9.18
9.21
8.76
3,274,545
Apr 8, 2026
9.21
9.36
9.19
9.31
8.85
2,122,240
Apr 7, 2026
9.45
9.50
9.21
9.21
8.76
1,508,437
Apr 2, 2026
9.35
9.55
9.35
9.39
8.93
1,413,031
Apr 1, 2026
9.53
9.62
9.21
9.34
8.88
3,064,724
Mar 31, 2026
9.42
9.68
9.35
9.57
9.10
943,608
Mar 30, 2026
9.22
9.62
9.16
9.43
8.97
1,969,565
Mar 27, 2026
9.21
9.58
9.17
9.44
8.98
874,834
Mar 26, 2026
9.34
9.38
9.14
9.24
8.79
814,381
Mar 25, 2026
9.06
9.31
9.06
9.26
8.81
1,144,150
Mar 24, 2026
9.45
9.50
9.05
9.06
8.62
1,060,585
Mar 23, 2026
9.40
9.43
9.06
9.36
8.90
1,270,030
Mar 20, 2026
9.46
9.62
9.39
9.47
9.01
2,680,936
Mar 19, 2026
0.081543
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
9.43
9.52
9.30
9.46
9.00
1,730,549
Mar 18, 2026
9.55
9.69
9.47
9.66
9.11
820,771
Mar 17, 2026
9.47
9.56
9.44
9.56
9.02
597,048
Mar 16, 2026
9.45
9.53
9.40
9.48
8.94
653,631
Mar 13, 2026
9.40
9.61
9.32
9.58
9.03
1,110,506
Mar 12, 2026
9.48
9.55
9.40
9.48
8.94
1,409,307
Mar 11, 2026
9.50
9.69
9.50
9.66
9.11
1,733,401
Mar 10, 2026
9.60
9.65
9.51
9.56
9.02
1,349,580
Mar 9, 2026
9.77
9.93
9.48
9.53
8.99
2,032,807
Mar 6, 2026
9.73
9.97
9.73
9.96
9.39
1,311,593
Mar 5, 2026
9.67
9.95
9.67
9.91
9.35
1,511,630
Mar 4, 2026
9.72
9.81
9.60
9.60
9.05
1,221,092
Mar 3, 2026
9.79
9.96
9.70
9.76
9.20
1,327,990
Mar 2, 2026
9.60
9.83
9.53
9.83
9.27
1,146,988
Feb 27, 2026
9.67
9.73
9.63
9.73
9.18
2,072,983
Feb 26, 2026
9.49
9.70
9.43
9.64
9.09
1,441,206
Feb 25, 2026
9.47
9.57
9.34
9.51
8.97
818,179
Feb 24, 2026
9.39
9.50
9.34
9.45
8.91
1,657,965
Feb 23, 2026
9.45
9.45
9.26
9.44
8.90
1,609,230
Feb 20, 2026
9.48
9.57
9.36
9.46
8.92
1,803,104
Feb 19, 2026
9.69
9.73
9.43
9.63
9.08
1,646,065
Feb 18, 2026
9.67
9.92
9.60
9.69
9.14
2,633,769
Feb 17, 2026
9.15
9.68
9.12
9.67
9.12
3,595,926
Feb 16, 2026
9.40
9.60
8.76
9.10
8.58
5,715,805
Feb 13, 2026
8.58
8.69
8.50
8.52
8.03
1,239,668
Feb 12, 2026
8.64
8.70
8.49
8.57
8.08
1,362,999
Feb 11, 2026
8.41
8.70
8.31
8.66
8.17
1,126,805
Feb 10, 2026
8.44
8.51
8.37
8.40
7.92
1,008,547
Feb 9, 2026
8.24
8.52
8.24
8.43
7.95
1,085,895
Feb 6, 2026
8.49
8.51
8.23
8.25
7.78
1,205,474
Feb 5, 2026
8.67
8.75
8.43
8.53
8.04
900,938
Feb 4, 2026
8.55
8.63
8.46
8.56
8.07
1,034,464
Feb 3, 2026
8.75
8.88
8.53
8.58
8.09
1,405,157
Feb 2, 2026
8.41
8.62
8.37
8.60
8.11
1,407,396
Jan 30, 2026
8.43
8.52
8.32
8.47
7.99
1,242,600
Jan 29, 2026
8.33
8.45
8.20
8.45
7.97
1,268,125
Jan 28, 2026
8.38
8.47
8.27
8.34
7.87
1,192,309
Jan 27, 2026
8.38
8.63
8.29
8.39
7.91
1,946,195
Jan 23, 2026
8.38
8.59
8.18
8.18
7.71
2,297,102
Jan 22, 2026
8.12
8.59
8.12
8.53
8.04
2,677,993
Jan 21, 2026
8.35
8.35
8.06
8.09
7.63
2,142,846
Jan 20, 2026
8.40
8.51
8.00
8.37
7.89
3,994,238
Jan 19, 2026
9.30
9.40
8.01
8.30
7.83
3,258,666
Jan 16, 2026
9.31
9.48
9.31
9.40
8.86
1,492,109
Jan 15, 2026
9.27
9.47
9.27
9.40
8.86
1,030,020
Jan 14, 2026
9.23
9.34
9.15
9.31
8.78
3,142,020
Jan 13, 2026
9.19
9.24
9.13
9.20
8.68
1,880,809
Jan 12, 2026
9.18
9.20
9.10
9.14
8.62
1,888,747
Jan 9, 2026
9.19
9.28
9.17
9.18
8.66
650,003
Jan 8, 2026
9.01
9.22
9.01
9.16
8.64
1,028,591
Jan 7, 2026
9.02
9.15
9.00
9.07
8.55
707,059
Jan 6, 2026
9.24
9.28
9.05
9.05
8.53
961,096
Jan 5, 2026
9.20
9.31
9.17
9.24
8.71
550,132
Jan 2, 2026
9.20
9.28
9.18
9.18
8.66
364,890
Dec 31, 2025
9.22
9.34
9.18
9.21
8.69
391,601
Dec 30, 2025
9.25
9.33
9.21
9.32
8.79
379,752
Dec 29, 2025
9.25
9.25
9.17
9.20
8.68
545,052
Dec 24, 2025
9.16
9.28
9.16
9.25
8.72
382,714
Dec 23, 2025
9.19
9.31
9.15
9.23
8.70
716,392
Dec 22, 2025
9.02
9.28
9.01
9.19
8.67
1,756,071
Dec 19, 2025
8.95
9.04
8.87
9.04
8.53
2,381,610
Dec 18, 2025
8.92
9.01
8.86
8.93
8.42
1,792,819
Dec 17, 2025
9.20
9.25
9.05
9.05
8.53
980,344
Dec 16, 2025
9.00
9.26
8.99
9.20
8.68
1,335,737
Dec 15, 2025
8.72
9.04
8.72
9.04
8.53
1,656,885
Dec 12, 2025
8.86
8.92
8.79
8.81
8.31
789,460
Dec 11, 2025
8.74
8.84
8.67
8.76
8.26
1,623,832
Dec 10, 2025
9.00
9.00
8.79
8.79
8.29
1,680,619
Dec 9, 2025
9.02
9.06
8.92
8.98
8.47
1,246,399
Dec 8, 2025
9.13
9.21
9.02
9.06
8.54
890,265
Dec 5, 2025
9.36
9.36
9.18
9.23
8.70
1,066,437
Dec 4, 2025
9.26
9.41
9.26
9.36
8.83
708,497
Dec 3, 2025
9.25
9.44
9.22
9.39
8.86
1,349,224
Dec 2, 2025
9.27
9.49
9.27
9.37
8.84
1,062,090
Dec 1, 2025
9.50
9.57
9.32
9.32
8.79
2,044,930
Nov 28, 2025
9.62
9.64
9.53
9.59
9.04
864,116
Nov 27, 2025
9.62
9.63
9.49
9.62
9.07
1,514,502
Nov 26, 2025
9.50
9.63
9.43
9.57
9.03
2,539,792
Nov 25, 2025
9.31
9.50
9.28
9.47
8.93
1,824,125
Nov 24, 2025
9.43
9.45
9.27
9.35
8.82
1,613,967
Nov 21, 2025
9.16
9.48
9.12
9.36
8.83
1,951,176
Nov 20, 2025
9.50
9.50
8.79
9.30
8.77
4,784,908
Nov 19, 2025
9.44
9.49
9.22
9.22
8.70
1,812,377
Nov 18, 2025
9.27
9.52
9.26
9.44
8.90
1,857,947
Nov 17, 2025
9.13
9.29
9.11
9.28
8.75
2,115,467
Nov 14, 2025
9.36
9.37
9.18
9.22
8.70
772,217
Nov 13, 2025
9.40
9.47
9.31
9.40
8.86
1,267,955
Nov 12, 2025
9.40
9.48
9.24
9.39
8.86
1,009,563
Nov 11, 2025
9.48
9.48
9.32
9.40
8.86
708,589
Nov 10, 2025
9.49
9.51
9.41
9.46
8.92
837,877
Nov 7, 2025
9.45
9.53
9.31
9.34
8.81
650,875
Nov 6, 2025
9.62
9.63
9.40
9.42
8.88
1,187,510
Nov 5, 2025
9.62
9.65
9.47
9.60
9.05
1,268,496
Nov 4, 2025
9.63
9.67
9.48
9.60
9.05
1,074,566
Nov 3, 2025
9.50
9.63
9.50
9.62
9.07
1,627,962
Oct 31, 2025
9.37
9.55
9.34
9.53
8.99
1,698,341
Oct 30, 2025
9.28
9.44
9.26
9.37
8.84
991,722
