New Zealand markets closed

The a2 Milk Company Limited (ATM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
6.52+0.16 (+2.52%)
At close: 04:59PM NZST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.306.576.306.526.52413,518
24 Apr 20246.306.576.306.526.52413,518
23 Apr 20246.226.416.226.366.36542,439
22 Apr 20246.066.306.066.276.27123,378
19 Apr 20246.216.236.186.216.21181,208
18 Apr 20246.256.256.196.236.23170,991
17 Apr 20246.016.246.016.246.24317,034
16 Apr 20246.286.286.286.286.28-
15 Apr 20246.346.346.246.286.28128,651
12 Apr 20246.326.326.326.326.32-
11 Apr 20246.266.326.196.326.32172,268
10 Apr 20246.296.396.266.266.26230,227
09 Apr 20246.266.396.266.396.39279,426
08 Apr 20246.316.376.296.306.30386,375
05 Apr 20246.346.436.326.356.35927,172
04 Apr 20246.656.656.326.366.36258,381
03 Apr 20246.626.646.496.606.60309,139
02 Apr 20246.746.786.646.656.65381,193
28 Mar 20246.686.786.646.786.78737,044
27 Mar 20246.706.736.656.696.69327,231
26 Mar 20246.706.776.686.706.70387,989
25 Mar 20246.776.786.706.746.74318,400
22 Mar 20246.696.776.686.776.77351,792
21 Mar 20246.606.736.556.646.64417,485
20 Mar 20246.506.566.466.566.56375,279
19 Mar 20246.306.486.306.486.48220,405
18 Mar 20246.166.386.166.366.36255,038
15 Mar 20246.346.406.206.206.202,865,118
14 Mar 20246.306.466.306.426.42641,541
13 Mar 20246.276.406.276.346.34385,595
12 Mar 20246.246.356.236.326.321,812,868
11 Mar 20246.506.506.246.276.27289,547
08 Mar 20246.296.546.296.536.53552,278
07 Mar 20246.196.366.126.336.33344,432
06 Mar 20246.056.185.956.186.18221,848
05 Mar 20246.056.116.006.116.11433,959
04 Mar 20246.086.146.076.106.10272,053
01 Mar 20246.176.206.096.126.12773,347
29 Feb 20246.236.236.106.206.20393,635
28 Feb 20246.166.246.156.206.20425,447
27 Feb 20246.166.296.166.216.21151,441
26 Feb 20246.106.246.106.226.22265,756
23 Feb 20246.226.306.176.206.20248,770
22 Feb 20245.966.245.966.226.22418,802
21 Feb 20245.966.055.906.026.02417,816
20 Feb 20246.136.145.815.975.97305,613
19 Feb 20245.766.325.766.146.141,681,533
16 Feb 20245.405.505.405.405.40373,573
15 Feb 20245.475.505.355.435.43876,999
14 Feb 20245.535.595.475.515.511,242,389
13 Feb 20245.705.705.515.555.55286,565
12 Feb 20245.605.705.475.675.67240,860
09 Feb 20245.555.575.435.575.571,026,488
08 Feb 20245.525.695.525.565.561,089,923
07 Feb 20245.355.555.335.535.532,207,162
05 Feb 20245.385.395.315.335.33304,501
02 Feb 20245.255.355.255.355.351,213,409
01 Feb 20245.155.285.075.275.27658,808
31 Jan 20245.155.165.115.155.15596,373
30 Jan 20245.035.185.035.135.13541,199
29 Jan 20245.015.084.915.055.05876,200
26 Jan 20245.005.004.945.005.0055,186
25 Jan 20244.965.014.944.954.95605,189
24 Jan 20244.984.984.904.974.97994,899
23 Jan 20244.924.984.874.954.95838,725
22 Jan 20244.664.904.654.904.90444,672
19 Jan 20244.494.644.494.644.64271,125
18 Jan 20244.474.614.444.514.51834,922
17 Jan 20244.264.524.254.464.46958,608
16 Jan 20244.374.374.264.294.29277,600
15 Jan 20244.454.464.394.424.4249,776
12 Jan 20244.424.494.354.464.46442,510
11 Jan 20244.394.444.324.444.44825,368
10 Jan 20244.434.434.374.404.40240,020
09 Jan 20244.324.414.314.404.40114,969
08 Jan 20244.394.404.314.324.32242,311
05 Jan 20244.404.454.384.414.41388,854
04 Jan 20244.484.534.414.414.41447,841
03 Jan 20244.594.604.464.494.49180,769
29 Dec 20234.604.604.574.604.6040,346
28 Dec 20234.664.674.584.614.61133,026
27 Dec 20234.594.694.594.654.65208,183
22 Dec 20234.594.634.584.604.60160,319
21 Dec 20234.544.594.494.584.58433,078
20 Dec 20234.414.554.404.544.54817,396
19 Dec 20234.354.474.344.454.45555,046
18 Dec 20234.354.414.334.384.38524,018
15 Dec 20234.334.394.314.374.371,105,875
14 Dec 20234.354.404.334.354.35520,520
13 Dec 20234.244.354.204.334.33199,269
12 Dec 20234.274.364.254.254.25957,641
11 Dec 20234.304.424.264.304.30510,639
08 Dec 20234.394.414.324.414.41548,275
07 Dec 20234.324.454.324.394.39975,169
06 Dec 20234.174.324.174.284.28703,979
05 Dec 20234.244.294.184.224.221,422,794
04 Dec 20234.124.304.124.294.29835,044
01 Dec 20234.214.234.124.144.14977,202
30 Nov 20234.284.304.154.154.1525,013,895
29 Nov 20234.304.314.254.264.26905,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...