The a2 Milk Company Limited (ATM.NZ)
NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 7.65 | 7.77 | 7.52 | 7.76 | 7.76 | 565,856 |
| May 24, 2024 | 7.65 | 7.77 | 7.52 | 7.76 | 7.76 | 565,856 |
| May 23, 2024 | 7.50 | 7.65 | 7.47 | 7.65 | 7.65 | 666,518 |
| May 22, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| May 21, 2024 | 7.17 | 7.39 | 7.12 | 7.39 | 7.39 | 561,230 |
| May 20, 2024 | 7.30 | 7.39 | 7.14 | 7.22 | 7.22 | 157,851 |
| May 17, 2024 | 7.11 | 7.37 | 6.83 | 7.29 | 7.29 | 374,194 |
| May 16, 2024 | 6.81 | 7.17 | 6.80 | 7.17 | 7.17 | 425,768 |
| May 15, 2024 | 6.78 | 6.83 | 6.78 | 6.82 | 6.82 | 301,975 |
| May 14, 2024 | 6.77 | 6.84 | 6.77 | 6.84 | 6.84 | 353,810 |
| May 13, 2024 | 6.74 | 6.86 | 6.74 | 6.84 | 6.84 | 224,687 |
| May 10, 2024 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | 438,698 |
| May 09, 2024 | 6.77 | 6.83 | 6.66 | 6.81 | 6.81 | 355,140 |
| May 08, 2024 | 6.66 | 6.79 | 6.66 | 6.77 | 6.77 | 408,024 |
| May 07, 2024 | 6.68 | 6.73 | 6.64 | 6.70 | 6.70 | 240,898 |
| May 06, 2024 | 6.54 | 6.70 | 6.53 | 6.68 | 6.68 | 322,290 |
| May 03, 2024 | 6.51 | 6.59 | 6.50 | 6.57 | 6.57 | 164,800 |
| May 02, 2024 | 6.52 | 6.58 | 6.47 | 6.51 | 6.51 | 225,777 |
| May 01, 2024 | 6.68 | 6.68 | 6.53 | 6.57 | 6.57 | 441,750 |
| Apr 30, 2024 | 6.50 | 6.72 | 6.40 | 6.69 | 6.69 | 807,891 |
| Apr 29, 2024 | 6.46 | 6.63 | 6.41 | 6.49 | 6.49 | 242,131 |
| Apr 26, 2024 | 6.49 | 6.53 | 6.42 | 6.50 | 6.50 | 299,885 |
| Apr 24, 2024 | 6.30 | 6.57 | 6.30 | 6.52 | 6.52 | 413,518 |
| Apr 23, 2024 | 6.22 | 6.41 | 6.22 | 6.36 | 6.36 | 542,439 |
| Apr 22, 2024 | 6.06 | 6.30 | 6.06 | 6.27 | 6.27 | 123,378 |
| Apr 19, 2024 | 6.21 | 6.23 | 6.18 | 6.21 | 6.21 | 181,208 |
| Apr 18, 2024 | 6.25 | 6.25 | 6.19 | 6.23 | 6.23 | 170,991 |
| Apr 17, 2024 | 6.01 | 6.24 | 6.01 | 6.24 | 6.24 | 317,034 |
| Apr 16, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Apr 15, 2024 | 6.34 | 6.34 | 6.24 | 6.28 | 6.28 | 128,651 |
| Apr 12, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Apr 11, 2024 | 6.26 | 6.32 | 6.19 | 6.32 | 6.32 | 172,268 |
| Apr 10, 2024 | 6.29 | 6.39 | 6.26 | 6.26 | 6.26 | 230,227 |
| Apr 09, 2024 | 6.26 | 6.39 | 6.26 | 6.39 | 6.39 | 279,426 |
| Apr 08, 2024 | 6.31 | 6.37 | 6.29 | 6.30 | 6.30 | 386,375 |
| Apr 05, 2024 | 6.34 | 6.43 | 6.32 | 6.35 | 6.35 | 927,172 |
| Apr 04, 2024 | 6.65 | 6.65 | 6.32 | 6.36 | 6.36 | 258,381 |
| Apr 03, 2024 | 6.62 | 6.64 | 6.49 | 6.60 | 6.60 | 309,139 |
| Apr 02, 2024 | 6.74 | 6.78 | 6.64 | 6.65 | 6.65 | 381,193 |
| Mar 28, 2024 | 6.68 | 6.78 | 6.64 | 6.78 | 6.78 | 737,044 |
| Mar 27, 2024 | 6.70 | 6.73 | 6.65 | 6.69 | 6.69 | 327,231 |
| Mar 26, 2024 | 6.70 | 6.77 | 6.68 | 6.70 | 6.70 | 387,989 |
| Mar 25, 2024 | 6.77 | 6.78 | 6.70 | 6.74 | 6.74 | 318,400 |
| Mar 22, 2024 | 6.69 | 6.77 | 6.68 | 6.77 | 6.77 | 351,792 |
| Mar 21, 2024 | 6.60 | 6.73 | 6.55 | 6.64 | 6.64 | 417,485 |
| Mar 20, 2024 | 6.50 | 6.56 | 6.46 | 6.56 | 6.56 | 375,279 |
| Mar 19, 2024 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 220,405 |
| Mar 18, 2024 | 6.16 | 6.38 | 6.16 | 6.36 | 6.36 | 255,038 |
| Mar 15, 2024 | 6.34 | 6.40 | 6.20 | 6.20 | 6.20 | 2,865,118 |
| Mar 14, 2024 | 6.30 | 6.46 | 6.30 | 6.42 | 6.42 | 641,541 |
| Mar 13, 2024 | 6.27 | 6.40 | 6.27 | 6.34 | 6.34 | 385,595 |
| Mar 12, 2024 | 6.24 | 6.35 | 6.23 | 6.32 | 6.32 | 1,812,868 |
| Mar 11, 2024 | 6.50 | 6.50 | 6.24 | 6.27 | 6.27 | 289,547 |
| Mar 08, 2024 | 6.29 | 6.54 | 6.29 | 6.53 | 6.53 | 552,278 |
| Mar 07, 2024 | 6.19 | 6.36 | 6.12 | 6.33 | 6.33 | 344,432 |
| Mar 06, 2024 | 6.05 | 6.18 | 5.95 | 6.18 | 6.18 | 221,848 |
| Mar 05, 2024 | 6.05 | 6.11 | 6.00 | 6.11 | 6.11 | 433,959 |
| Mar 04, 2024 | 6.08 | 6.14 | 6.07 | 6.10 | 6.10 | 272,053 |
| Mar 01, 2024 | 6.17 | 6.20 | 6.09 | 6.12 | 6.12 | 773,347 |
| Feb 29, 2024 | 6.23 | 6.23 | 6.10 | 6.20 | 6.20 | 393,635 |
| Feb 28, 2024 | 6.16 | 6.24 | 6.15 | 6.20 | 6.20 | 425,447 |
| Feb 27, 2024 | 6.16 | 6.29 | 6.16 | 6.21 | 6.21 | 151,441 |
| Feb 26, 2024 | 6.10 | 6.24 | 6.10 | 6.22 | 6.22 | 265,756 |
| Feb 23, 2024 | 6.22 | 6.30 | 6.17 | 6.20 | 6.20 | 248,770 |
| Feb 22, 2024 | 5.96 | 6.24 | 5.96 | 6.22 | 6.22 | 418,802 |
| Feb 21, 2024 | 5.96 | 6.05 | 5.90 | 6.02 | 6.02 | 417,816 |
| Feb 20, 2024 | 6.13 | 6.14 | 5.81 | 5.97 | 5.97 | 305,613 |
| Feb 19, 2024 | 5.76 | 6.32 | 5.76 | 6.14 | 6.14 | 1,681,533 |
| Feb 16, 2024 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 373,573 |
| Feb 15, 2024 | 5.47 | 5.50 | 5.35 | 5.43 | 5.43 | 876,999 |
| Feb 14, 2024 | 5.53 | 5.59 | 5.47 | 5.51 | 5.51 | 1,242,389 |
| Feb 13, 2024 | 5.70 | 5.70 | 5.51 | 5.55 | 5.55 | 286,565 |
| Feb 12, 2024 | 5.60 | 5.70 | 5.47 | 5.67 | 5.67 | 240,860 |
| Feb 09, 2024 | 5.55 | 5.57 | 5.43 | 5.57 | 5.57 | 1,026,488 |
| Feb 08, 2024 | 5.52 | 5.69 | 5.52 | 5.56 | 5.56 | 1,089,923 |
| Feb 07, 2024 | 5.35 | 5.55 | 5.33 | 5.53 | 5.53 | 2,207,162 |
| Feb 05, 2024 | 5.38 | 5.39 | 5.31 | 5.33 | 5.33 | 304,501 |
| Feb 02, 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1,213,409 |
| Feb 01, 2024 | 5.15 | 5.28 | 5.07 | 5.27 | 5.27 | 658,808 |
| Jan 31, 2024 | 5.15 | 5.16 | 5.11 | 5.15 | 5.15 | 596,373 |
| Jan 30, 2024 | 5.03 | 5.18 | 5.03 | 5.13 | 5.13 | 541,199 |
| Jan 29, 2024 | 5.01 | 5.08 | 4.91 | 5.05 | 5.05 | 876,200 |
| Jan 26, 2024 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | 55,186 |
| Jan 25, 2024 | 4.96 | 5.01 | 4.94 | 4.95 | 4.95 | 605,189 |
| Jan 24, 2024 | 4.98 | 4.98 | 4.90 | 4.97 | 4.97 | 994,899 |
| Jan 23, 2024 | 4.92 | 4.98 | 4.87 | 4.95 | 4.95 | 838,725 |
| Jan 22, 2024 | 4.66 | 4.90 | 4.65 | 4.90 | 4.90 | 444,672 |
| Jan 19, 2024 | 4.49 | 4.64 | 4.49 | 4.64 | 4.64 | 271,125 |
| Jan 18, 2024 | 4.47 | 4.61 | 4.44 | 4.51 | 4.51 | 834,922 |
| Jan 17, 2024 | 4.26 | 4.52 | 4.25 | 4.46 | 4.46 | 958,608 |
| Jan 16, 2024 | 4.37 | 4.37 | 4.26 | 4.29 | 4.29 | 277,600 |
| Jan 15, 2024 | 4.45 | 4.46 | 4.39 | 4.42 | 4.42 | 49,776 |
| Jan 12, 2024 | 4.42 | 4.49 | 4.35 | 4.46 | 4.46 | 442,510 |
| Jan 11, 2024 | 4.39 | 4.44 | 4.32 | 4.44 | 4.44 | 825,368 |
| Jan 10, 2024 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | 240,020 |
| Jan 09, 2024 | 4.32 | 4.41 | 4.31 | 4.40 | 4.40 | 114,969 |
| Jan 08, 2024 | 4.39 | 4.40 | 4.31 | 4.32 | 4.32 | 242,311 |
| Jan 05, 2024 | 4.40 | 4.45 | 4.38 | 4.41 | 4.41 | 388,854 |
| Jan 04, 2024 | 4.48 | 4.53 | 4.41 | 4.41 | 4.41 | 447,841 |
| Jan 03, 2024 | 4.59 | 4.60 | 4.46 | 4.49 | 4.49 | 180,769 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.