Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,561.27 +835.24 (+1.47%) CMC Crypto 200
1,191.65 -17.05 (-1.41%)
The a2 Milk Company Limited (A2M.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 6.70 | 6.71 | 6.61 | 6.68 | 6.68 | 971,951 |
| 04 Jul 2024 | 6.64 | 6.77 | 6.64 | 6.70 | 6.70 | 1,844,585 |
| 03 Jul 2024 | 6.62 | 6.68 | 6.55 | 6.59 | 6.59 | 766,814 |
| 02 Jul 2024 | 6.64 | 6.71 | 6.58 | 6.66 | 6.66 | 639,667 |
| 01 Jul 2024 | 6.70 | 6.70 | 6.62 | 6.66 | 6.66 | 1,008,654 |
| 28 Jun 2024 | 6.63 | 6.77 | 6.63 | 6.77 | 6.77 | 1,485,826 |
| 27 Jun 2024 | 6.53 | 6.64 | 6.49 | 6.64 | 6.64 | 1,305,598 |
| 26 Jun 2024 | 6.56 | 6.67 | 6.55 | 6.59 | 6.59 | 1,534,459 |
| 25 Jun 2024 | 6.51 | 6.57 | 6.47 | 6.52 | 6.52 | 2,015,637 |
| 24 Jun 2024 | 6.46 | 6.57 | 6.45 | 6.56 | 6.56 | 1,499,875 |
| 21 Jun 2024 | 6.59 | 6.64 | 6.41 | 6.48 | 6.48 | 4,015,807 |
| 20 Jun 2024 | 6.61 | 6.66 | 6.58 | 6.59 | 6.59 | 1,749,013 |
| 19 Jun 2024 | 6.73 | 6.73 | 6.59 | 6.64 | 6.64 | 1,501,055 |
| 18 Jun 2024 | 6.74 | 6.83 | 6.68 | 6.75 | 6.75 | 2,140,020 |
| 17 Jun 2024 | 6.96 | 6.98 | 6.63 | 6.72 | 6.72 | 3,023,592 |
| 14 Jun 2024 | 7.10 | 7.15 | 6.91 | 6.99 | 6.99 | 1,069,896 |
| 13 Jun 2024 | 6.89 | 7.25 | 6.86 | 7.10 | 7.10 | 3,801,665 |
| 12 Jun 2024 | 7.07 | 7.07 | 6.80 | 6.87 | 6.87 | 2,227,837 |
| 11 Jun 2024 | 7.14 | 7.18 | 7.08 | 7.10 | 7.10 | 1,388,512 |
| 07 Jun 2024 | 7.18 | 7.23 | 7.13 | 7.18 | 7.18 | 1,785,480 |
| 06 Jun 2024 | 7.19 | 7.26 | 7.14 | 7.16 | 7.16 | 1,447,483 |
| 05 Jun 2024 | 7.14 | 7.18 | 7.12 | 7.15 | 7.15 | 1,815,228 |
| 04 Jun 2024 | 7.12 | 7.22 | 7.10 | 7.12 | 7.12 | 1,383,926 |
| 03 Jun 2024 | 7.24 | 7.25 | 7.07 | 7.12 | 7.12 | 2,337,967 |
| 31 May 2024 | 6.93 | 7.08 | 6.90 | 7.08 | 7.08 | 1,949,694 |
| 30 May 2024 | 6.99 | 7.02 | 6.89 | 6.93 | 6.93 | 2,042,334 |
| 29 May 2024 | 7.30 | 7.31 | 6.97 | 7.01 | 7.01 | 3,015,728 |
| 28 May 2024 | 7.29 | 7.37 | 7.27 | 7.33 | 7.33 | 2,334,377 |
| 27 May 2024 | 7.15 | 7.32 | 7.11 | 7.28 | 7.28 | 4,135,745 |
| 24 May 2024 | 6.99 | 7.17 | 6.95 | 7.12 | 7.12 | 3,067,817 |
| 23 May 2024 | 6.91 | 7.06 | 6.88 | 7.03 | 7.03 | 3,356,731 |
| 22 May 2024 | 6.81 | 6.95 | 6.81 | 6.90 | 6.90 | 2,326,072 |
| 21 May 2024 | 6.60 | 6.82 | 6.59 | 6.79 | 6.79 | 3,041,057 |
| 20 May 2024 | 6.76 | 6.78 | 6.54 | 6.63 | 6.63 | 2,214,056 |
| 17 May 2024 | 6.57 | 6.77 | 6.53 | 6.74 | 6.74 | 4,083,939 |
| 16 May 2024 | 6.29 | 6.57 | 6.26 | 6.55 | 6.55 | 4,836,456 |
| 15 May 2024 | 6.22 | 6.24 | 6.18 | 6.24 | 6.24 | 1,146,027 |
| 14 May 2024 | 6.20 | 6.24 | 6.17 | 6.17 | 6.17 | 926,295 |
| 13 May 2024 | 6.25 | 6.27 | 6.20 | 6.23 | 6.23 | 1,166,883 |
| 10 May 2024 | 6.26 | 6.27 | 6.19 | 6.27 | 6.27 | 1,907,837 |
| 09 May 2024 | 6.16 | 6.28 | 6.11 | 6.26 | 6.26 | 2,329,766 |
| 08 May 2024 | 6.10 | 6.18 | 6.09 | 6.13 | 6.13 | 1,495,147 |
| 07 May 2024 | 6.06 | 6.13 | 6.03 | 6.13 | 6.13 | 1,417,654 |
| 06 May 2024 | 5.99 | 6.11 | 5.96 | 6.06 | 6.06 | 1,834,553 |
| 03 May 2024 | 5.92 | 6.00 | 5.92 | 5.99 | 5.99 | 984,794 |
| 02 May 2024 | 5.96 | 6.00 | 5.87 | 5.91 | 5.91 | 2,163,921 |
| 01 May 2024 | 6.03 | 6.06 | 5.95 | 5.97 | 5.97 | 2,518,414 |
| 30 Apr 2024 | 5.95 | 6.12 | 5.93 | 6.10 | 6.10 | 3,585,715 |
| 29 Apr 2024 | 5.95 | 6.04 | 5.83 | 5.93 | 5.93 | 2,750,280 |
| 26 Apr 2024 | 5.87 | 5.98 | 5.87 | 5.92 | 5.92 | 3,396,551 |
| 24 Apr 2024 | 5.83 | 6.00 | 5.82 | 5.94 | 5.94 | 1,620,092 |
| 23 Apr 2024 | 5.78 | 5.89 | 5.78 | 5.84 | 5.84 | 3,785,155 |
| 22 Apr 2024 | 5.71 | 5.78 | 5.70 | 5.77 | 5.77 | 1,003,077 |
| 19 Apr 2024 | 5.69 | 5.74 | 5.67 | 5.71 | 5.71 | 1,410,664 |
| 18 Apr 2024 | 5.71 | 5.75 | 5.69 | 5.74 | 5.74 | 1,140,667 |
| 17 Apr 2024 | 5.59 | 5.75 | 5.57 | 5.74 | 5.74 | 1,359,056 |
| 16 Apr 2024 | 5.66 | 5.66 | 5.51 | 5.59 | 5.59 | 1,816,693 |
| 15 Apr 2024 | 5.78 | 5.80 | 5.72 | 5.73 | 5.73 | 949,031 |
| 12 Apr 2024 | 5.77 | 5.84 | 5.75 | 5.82 | 5.82 | 1,123,374 |
| 11 Apr 2024 | 5.70 | 5.82 | 5.68 | 5.78 | 5.78 | 2,003,635 |
| 10 Apr 2024 | 5.81 | 5.82 | 5.73 | 5.76 | 5.76 | 1,355,370 |
| 09 Apr 2024 | 5.78 | 5.84 | 5.73 | 5.82 | 5.82 | 1,880,426 |
| 08 Apr 2024 | 5.82 | 5.84 | 5.75 | 5.77 | 5.77 | 1,326,438 |
| 05 Apr 2024 | 5.84 | 5.90 | 5.78 | 5.80 | 5.80 | 2,824,860 |
| 04 Apr 2024 | 5.99 | 6.00 | 5.78 | 5.91 | 5.91 | 4,836,524 |
| 03 Apr 2024 | 6.05 | 6.09 | 5.94 | 6.02 | 6.02 | 1,697,395 |
| 02 Apr 2024 | 6.21 | 6.22 | 6.07 | 6.10 | 6.10 | 2,745,915 |
| 28 Mar 2024 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 3,517,109 |
| 27 Mar 2024 | 6.20 | 6.20 | 6.12 | 6.18 | 6.18 | 2,065,558 |
| 26 Mar 2024 | 6.20 | 6.21 | 6.13 | 6.18 | 6.18 | 1,652,046 |
| 25 Mar 2024 | 6.20 | 6.26 | 6.15 | 6.23 | 6.23 | 1,430,906 |
| 22 Mar 2024 | 6.16 | 6.24 | 6.15 | 6.20 | 6.20 | 2,465,897 |
| 21 Mar 2024 | 6.12 | 6.22 | 6.11 | 6.14 | 6.14 | 5,607,403 |
| 20 Mar 2024 | 6.00 | 6.10 | 5.99 | 6.09 | 6.09 | 2,428,248 |
| 19 Mar 2024 | 5.95 | 6.02 | 5.91 | 6.00 | 6.00 | 1,483,437 |
| 18 Mar 2024 | 5.76 | 5.96 | 5.75 | 5.96 | 5.96 | 2,114,206 |
| 15 Mar 2024 | 5.97 | 5.97 | 5.75 | 5.77 | 5.77 | 3,417,694 |
| 14 Mar 2024 | 5.93 | 6.03 | 5.90 | 5.98 | 5.98 | 1,758,976 |
| 13 Mar 2024 | 5.98 | 5.98 | 5.86 | 5.93 | 5.93 | 1,673,579 |
| 12 Mar 2024 | 5.93 | 5.94 | 5.84 | 5.94 | 5.94 | 2,923,265 |
| 11 Mar 2024 | 5.97 | 5.99 | 5.82 | 5.94 | 5.94 | 1,700,135 |
| 08 Mar 2024 | 5.95 | 6.11 | 5.93 | 6.00 | 6.00 | 3,800,874 |
| 07 Mar 2024 | 5.86 | 5.95 | 5.86 | 5.93 | 5.93 | 1,817,193 |
| 06 Mar 2024 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 2,459,460 |
| 05 Mar 2024 | 5.65 | 5.72 | 5.61 | 5.72 | 5.72 | 2,564,967 |
| 04 Mar 2024 | 5.78 | 5.78 | 5.61 | 5.66 | 5.66 | 2,080,471 |
| 01 Mar 2024 | 5.76 | 5.81 | 5.71 | 5.77 | 5.77 | 1,737,870 |
| 29 Feb 2024 | 5.78 | 5.82 | 5.71 | 5.79 | 5.79 | 2,042,709 |
| 28 Feb 2024 | 5.86 | 5.87 | 5.76 | 5.77 | 5.77 | 1,361,238 |
| 27 Feb 2024 | 5.91 | 5.93 | 5.81 | 5.87 | 5.87 | 1,097,327 |
| 26 Feb 2024 | 5.89 | 5.93 | 5.81 | 5.91 | 5.91 | 1,598,069 |
| 23 Feb 2024 | 5.88 | 5.96 | 5.82 | 5.86 | 5.86 | 2,268,542 |
| 22 Feb 2024 | 5.70 | 5.92 | 5.67 | 5.90 | 5.90 | 4,713,831 |
| 21 Feb 2024 | 5.60 | 5.71 | 5.56 | 5.70 | 5.70 | 3,981,647 |
| 20 Feb 2024 | 5.45 | 5.62 | 5.40 | 5.61 | 5.61 | 5,532,023 |
| 19 Feb 2024 | 5.45 | 5.93 | 5.45 | 5.68 | 5.68 | 10,946,157 |
| 16 Feb 2024 | 5.14 | 5.16 | 5.01 | 5.05 | 5.05 | 3,094,674 |
| 15 Feb 2024 | 5.14 | 5.16 | 5.03 | 5.09 | 5.09 | 5,933,073 |
| 14 Feb 2024 | 5.18 | 5.25 | 5.14 | 5.14 | 5.14 | 3,991,739 |
| 13 Feb 2024 | 5.32 | 5.34 | 5.19 | 5.26 | 5.26 | 5,899,805 |
| *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.