New Zealand markets closed

The a2 Milk Company Limited (ATM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
7.58-0.17 (-2.19%)
At close: 04:59PM NZST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20247.737.737.547.587.58161,545
19 Jul 20247.737.737.547.587.58161,545
18 Jul 20247.677.797.677.757.75137,225
17 Jul 20247.577.807.557.767.76183,795
16 Jul 2024------
15 Jul 20247.537.757.537.627.62699,865
12 Jul 20247.607.707.557.587.58208,808
11 Jul 20247.527.527.527.527.52-
10 Jul 20247.457.587.437.527.52180,708
09 Jul 20247.307.517.307.517.51935,167
08 Jul 20247.307.397.307.397.39132,686
05 Jul 20247.267.387.267.357.35290,253
04 Jul 20247.197.427.197.327.32458,096
03 Jul 20247.207.327.167.187.18390,015
02 Jul 20247.207.307.207.257.25312,267
01 Jul 20247.107.107.107.107.10-
27 Jun 20247.207.227.097.107.10387,432
26 Jun 20247.027.277.027.217.21298,563
25 Jun 20246.967.116.967.027.021,213,189
24 Jun 20246.956.956.956.956.95-
21 Jun 20247.067.206.956.956.952,749,772
20 Jun 20247.107.237.027.207.20227,827
19 Jun 20247.227.227.227.227.22-
18 Jun 20247.167.357.137.227.22574,516
17 Jun 20247.497.497.497.497.49-
14 Jun 20247.567.677.457.497.49116,465
13 Jun 20247.337.607.207.607.60402,849
12 Jun 20247.617.617.337.337.33273,384
11 Jun 20247.667.747.627.677.67447,871
10 Jun 20247.757.757.607.617.6163,436
07 Jun 20247.667.797.667.747.741,134,296
06 Jun 20247.707.797.657.717.711,073,793
05 Jun 20247.687.727.627.727.72279,234
04 Jun 20247.637.797.607.747.74331,680
31 May 20247.457.697.357.697.69374,973
30 May 20247.587.757.497.517.51399,393
29 May 20247.957.977.577.647.64455,413
28 May 20247.937.987.857.957.95441,213
27 May 20247.647.937.647.937.93266,161
24 May 20247.657.777.527.767.76565,856
23 May 20247.507.657.477.657.65666,518
22 May 20247.397.397.397.397.39-
21 May 20247.177.397.127.397.39561,230
20 May 20247.307.397.147.227.22157,851
17 May 20247.117.376.837.297.29374,194
16 May 20246.817.176.807.177.17425,768
15 May 20246.786.836.786.826.82301,975
14 May 20246.776.846.776.846.84353,810
13 May 20246.746.866.746.846.84224,687
10 May 20246.806.856.756.836.83438,698
09 May 20246.776.836.666.816.81355,140
08 May 20246.666.796.666.776.77408,024
07 May 20246.686.736.646.706.70240,898
06 May 20246.546.706.536.686.68322,290
03 May 20246.516.596.506.576.57164,800
02 May 20246.526.586.476.516.51225,777
01 May 20246.686.686.536.576.57441,750
30 Apr 20246.506.726.406.696.69807,891
29 Apr 20246.466.636.416.496.49242,131
26 Apr 20246.496.536.426.506.50299,885
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...