The a2 Milk Company Limited (ATM.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.22 | 6.41 | 6.22 | 6.36 | 6.36 | 492,439 |
| 23 Apr 2024 | 6.22 | 6.41 | 6.22 | 6.36 | 6.36 | 542,439 |
| 22 Apr 2024 | 6.06 | 6.30 | 6.06 | 6.27 | 6.27 | 123,378 |
| 19 Apr 2024 | 6.21 | 6.23 | 6.18 | 6.21 | 6.21 | 181,208 |
| 18 Apr 2024 | 6.25 | 6.25 | 6.19 | 6.23 | 6.23 | 170,991 |
| 17 Apr 2024 | 6.01 | 6.24 | 6.01 | 6.24 | 6.24 | 317,034 |
| 16 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 15 Apr 2024 | 6.34 | 6.34 | 6.24 | 6.28 | 6.28 | 128,651 |
| 12 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 11 Apr 2024 | 6.26 | 6.32 | 6.19 | 6.32 | 6.32 | 172,268 |
| 10 Apr 2024 | 6.29 | 6.39 | 6.26 | 6.26 | 6.26 | 230,227 |
| 09 Apr 2024 | 6.26 | 6.39 | 6.26 | 6.39 | 6.39 | 279,426 |
| 08 Apr 2024 | 6.31 | 6.37 | 6.29 | 6.30 | 6.30 | 386,375 |
| 05 Apr 2024 | 6.34 | 6.43 | 6.32 | 6.35 | 6.35 | 927,172 |
| 04 Apr 2024 | 6.65 | 6.65 | 6.32 | 6.36 | 6.36 | 258,381 |
| 03 Apr 2024 | 6.62 | 6.64 | 6.49 | 6.60 | 6.60 | 309,139 |
| 02 Apr 2024 | 6.74 | 6.78 | 6.64 | 6.65 | 6.65 | 381,193 |
| 28 Mar 2024 | 6.68 | 6.78 | 6.64 | 6.78 | 6.78 | 737,044 |
| 27 Mar 2024 | 6.70 | 6.73 | 6.65 | 6.69 | 6.69 | 327,231 |
| 26 Mar 2024 | 6.70 | 6.77 | 6.68 | 6.70 | 6.70 | 387,989 |
| 25 Mar 2024 | 6.77 | 6.78 | 6.70 | 6.74 | 6.74 | 318,400 |
| 22 Mar 2024 | 6.69 | 6.77 | 6.68 | 6.77 | 6.77 | 351,792 |
| 21 Mar 2024 | 6.60 | 6.73 | 6.55 | 6.64 | 6.64 | 417,485 |
| 20 Mar 2024 | 6.50 | 6.56 | 6.46 | 6.56 | 6.56 | 375,279 |
| 19 Mar 2024 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 220,405 |
| 18 Mar 2024 | 6.16 | 6.38 | 6.16 | 6.36 | 6.36 | 255,038 |
| 15 Mar 2024 | 6.34 | 6.40 | 6.20 | 6.20 | 6.20 | 2,865,118 |
| 14 Mar 2024 | 6.30 | 6.46 | 6.30 | 6.42 | 6.42 | 641,541 |
| 13 Mar 2024 | 6.27 | 6.40 | 6.27 | 6.34 | 6.34 | 385,595 |
| 12 Mar 2024 | 6.24 | 6.35 | 6.23 | 6.32 | 6.32 | 1,812,868 |
| 11 Mar 2024 | 6.50 | 6.50 | 6.24 | 6.27 | 6.27 | 289,547 |
| 08 Mar 2024 | 6.29 | 6.54 | 6.29 | 6.53 | 6.53 | 552,278 |
| 07 Mar 2024 | 6.19 | 6.36 | 6.12 | 6.33 | 6.33 | 344,432 |
| 06 Mar 2024 | 6.05 | 6.18 | 5.95 | 6.18 | 6.18 | 221,848 |
| 05 Mar 2024 | 6.05 | 6.11 | 6.00 | 6.11 | 6.11 | 433,959 |
| 04 Mar 2024 | 6.08 | 6.14 | 6.07 | 6.10 | 6.10 | 272,053 |
| 01 Mar 2024 | 6.17 | 6.20 | 6.09 | 6.12 | 6.12 | 773,347 |
| 29 Feb 2024 | 6.23 | 6.23 | 6.10 | 6.20 | 6.20 | 393,635 |
| 28 Feb 2024 | 6.16 | 6.24 | 6.15 | 6.20 | 6.20 | 425,447 |
| 27 Feb 2024 | 6.16 | 6.29 | 6.16 | 6.21 | 6.21 | 151,441 |
| 26 Feb 2024 | 6.10 | 6.24 | 6.10 | 6.22 | 6.22 | 265,756 |
| 23 Feb 2024 | 6.22 | 6.30 | 6.17 | 6.20 | 6.20 | 248,770 |
| 22 Feb 2024 | 5.96 | 6.24 | 5.96 | 6.22 | 6.22 | 418,802 |
| 21 Feb 2024 | 5.96 | 6.05 | 5.90 | 6.02 | 6.02 | 417,816 |
| 20 Feb 2024 | 6.13 | 6.14 | 5.81 | 5.97 | 5.97 | 305,613 |
| 19 Feb 2024 | 5.76 | 6.32 | 5.76 | 6.14 | 6.14 | 1,681,533 |
| 16 Feb 2024 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 373,573 |
| 15 Feb 2024 | 5.47 | 5.50 | 5.35 | 5.43 | 5.43 | 876,999 |
| 14 Feb 2024 | 5.53 | 5.59 | 5.47 | 5.51 | 5.51 | 1,242,389 |
| 13 Feb 2024 | 5.70 | 5.70 | 5.51 | 5.55 | 5.55 | 286,565 |
| 12 Feb 2024 | 5.60 | 5.70 | 5.47 | 5.67 | 5.67 | 240,860 |
| 09 Feb 2024 | 5.55 | 5.57 | 5.43 | 5.57 | 5.57 | 1,026,488 |
| 08 Feb 2024 | 5.52 | 5.69 | 5.52 | 5.56 | 5.56 | 1,089,923 |
| 07 Feb 2024 | 5.35 | 5.55 | 5.33 | 5.53 | 5.53 | 2,207,162 |
| 05 Feb 2024 | 5.38 | 5.39 | 5.31 | 5.33 | 5.33 | 304,501 |
| 02 Feb 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1,213,409 |
| 01 Feb 2024 | 5.15 | 5.28 | 5.07 | 5.27 | 5.27 | 658,808 |
| 31 Jan 2024 | 5.15 | 5.16 | 5.11 | 5.15 | 5.15 | 596,373 |
| 30 Jan 2024 | 5.03 | 5.18 | 5.03 | 5.13 | 5.13 | 541,199 |
| 29 Jan 2024 | 5.01 | 5.08 | 4.91 | 5.05 | 5.05 | 876,200 |
| 26 Jan 2024 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | 55,186 |
| 25 Jan 2024 | 4.96 | 5.01 | 4.94 | 4.95 | 4.95 | 605,189 |
| 24 Jan 2024 | 4.98 | 4.98 | 4.90 | 4.97 | 4.97 | 994,899 |
| 23 Jan 2024 | 4.92 | 4.98 | 4.87 | 4.95 | 4.95 | 838,725 |
| 22 Jan 2024 | 4.66 | 4.90 | 4.65 | 4.90 | 4.90 | 444,672 |
| 19 Jan 2024 | 4.49 | 4.64 | 4.49 | 4.64 | 4.64 | 271,125 |
| 18 Jan 2024 | 4.47 | 4.61 | 4.44 | 4.51 | 4.51 | 834,922 |
| 17 Jan 2024 | 4.26 | 4.52 | 4.25 | 4.46 | 4.46 | 958,608 |
| 16 Jan 2024 | 4.37 | 4.37 | 4.26 | 4.29 | 4.29 | 277,600 |
| 15 Jan 2024 | 4.45 | 4.46 | 4.39 | 4.42 | 4.42 | 49,776 |
| 12 Jan 2024 | 4.42 | 4.49 | 4.35 | 4.46 | 4.46 | 442,510 |
| 11 Jan 2024 | 4.39 | 4.44 | 4.32 | 4.44 | 4.44 | 825,368 |
| 10 Jan 2024 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | 240,020 |
| 09 Jan 2024 | 4.32 | 4.41 | 4.31 | 4.40 | 4.40 | 114,969 |
| 08 Jan 2024 | 4.39 | 4.40 | 4.31 | 4.32 | 4.32 | 242,311 |
| 05 Jan 2024 | 4.40 | 4.45 | 4.38 | 4.41 | 4.41 | 388,854 |
| 04 Jan 2024 | 4.48 | 4.53 | 4.41 | 4.41 | 4.41 | 447,841 |
| 03 Jan 2024 | 4.59 | 4.60 | 4.46 | 4.49 | 4.49 | 180,769 |
| 29 Dec 2023 | 4.60 | 4.60 | 4.57 | 4.60 | 4.60 | 40,346 |
| 28 Dec 2023 | 4.66 | 4.67 | 4.58 | 4.61 | 4.61 | 133,026 |
| 27 Dec 2023 | 4.59 | 4.69 | 4.59 | 4.65 | 4.65 | 208,183 |
| 22 Dec 2023 | 4.59 | 4.63 | 4.58 | 4.60 | 4.60 | 160,319 |
| 21 Dec 2023 | 4.54 | 4.59 | 4.49 | 4.58 | 4.58 | 433,078 |
| 20 Dec 2023 | 4.41 | 4.55 | 4.40 | 4.54 | 4.54 | 817,396 |
| 19 Dec 2023 | 4.35 | 4.47 | 4.34 | 4.45 | 4.45 | 555,046 |
| 18 Dec 2023 | 4.35 | 4.41 | 4.33 | 4.38 | 4.38 | 524,018 |
| 15 Dec 2023 | 4.33 | 4.39 | 4.31 | 4.37 | 4.37 | 1,105,875 |
| 14 Dec 2023 | 4.35 | 4.40 | 4.33 | 4.35 | 4.35 | 520,520 |
| 13 Dec 2023 | 4.24 | 4.35 | 4.20 | 4.33 | 4.33 | 199,269 |
| 12 Dec 2023 | 4.27 | 4.36 | 4.25 | 4.25 | 4.25 | 957,641 |
| 11 Dec 2023 | 4.30 | 4.42 | 4.26 | 4.30 | 4.30 | 510,639 |
| 08 Dec 2023 | 4.39 | 4.41 | 4.32 | 4.41 | 4.41 | 548,275 |
| 07 Dec 2023 | 4.32 | 4.45 | 4.32 | 4.39 | 4.39 | 975,169 |
| 06 Dec 2023 | 4.17 | 4.32 | 4.17 | 4.28 | 4.28 | 703,979 |
| 05 Dec 2023 | 4.24 | 4.29 | 4.18 | 4.22 | 4.22 | 1,422,794 |
| 04 Dec 2023 | 4.12 | 4.30 | 4.12 | 4.29 | 4.29 | 835,044 |
| 01 Dec 2023 | 4.21 | 4.23 | 4.12 | 4.14 | 4.14 | 977,202 |
| 30 Nov 2023 | 4.28 | 4.30 | 4.15 | 4.15 | 4.15 | 25,013,895 |
| 29 Nov 2023 | 4.30 | 4.31 | 4.25 | 4.26 | 4.26 | 905,516 |
| 28 Nov 2023 | 4.21 | 4.32 | 4.21 | 4.27 | 4.27 | 3,265,371 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.