The a2 Milk Company Limited (ASX:A2M)
Australia
· Delayed Price · Currency is AUD 9.23
-0.13 (-1.39%)
At close: Dec 5, 2025
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.36 | 9.36 | 9.18 | 9.23 | 9.23 | -1.39% | 1,066,437 |
| Dec 4, 2025 | 9.26 | 9.41 | 9.26 | 9.36 | 9.36 | -0.32% | 708,497 |
| Dec 3, 2025 | 9.25 | 9.44 | 9.22 | 9.39 | 9.39 | 0.21% | 1,334,174 |
| Dec 2, 2025 | 9.27 | 9.49 | 9.27 | 9.37 | 9.37 | 0.54% | 1,062,090 |
| Dec 1, 2025 | 9.50 | 9.57 | 9.32 | 9.32 | 9.32 | -2.82% | 2,044,930 |
| Nov 28, 2025 | 9.62 | 9.64 | 9.53 | 9.59 | 9.59 | -0.31% | 864,116 |
| Nov 27, 2025 | 9.62 | 9.63 | 9.49 | 9.62 | 9.62 | 0.52% | 1,514,502 |
| Nov 26, 2025 | 9.50 | 9.63 | 9.43 | 9.57 | 9.57 | 1.06% | 2,503,382 |
| Nov 25, 2025 | 9.31 | 9.50 | 9.28 | 9.47 | 9.47 | 1.28% | 1,824,125 |
| Nov 24, 2025 | 9.43 | 9.45 | 9.28 | 9.35 | 9.35 | -0.11% | 1,613,967 |
| Nov 21, 2025 | 9.16 | 9.48 | 9.12 | 9.36 | 9.36 | 0.65% | 1,951,176 |
| Nov 20, 2025 | 9.50 | 9.50 | 8.79 | 9.30 | 9.30 | 0.87% | 4,784,908 |
| Nov 19, 2025 | 9.44 | 9.49 | 9.22 | 9.22 | 9.22 | -2.33% | 1,812,377 |
| Nov 18, 2025 | 9.27 | 9.52 | 9.26 | 9.44 | 9.44 | 1.72% | 1,857,947 |
| Nov 17, 2025 | 9.13 | 9.29 | 9.11 | 9.28 | 9.28 | 0.65% | 2,115,467 |
| Nov 14, 2025 | 9.36 | 9.37 | 9.18 | 9.22 | 9.22 | -1.91% | 772,217 |
| Nov 13, 2025 | 9.40 | 9.47 | 9.31 | 9.40 | 9.40 | 0.11% | 1,267,955 |
| Nov 12, 2025 | 9.40 | 9.48 | 9.24 | 9.39 | 9.39 | -0.11% | 1,009,563 |
| Nov 11, 2025 | 9.48 | 9.48 | 9.32 | 9.40 | 9.40 | -0.63% | 708,589 |
| Nov 10, 2025 | 9.39 | 9.55 | 9.39 | 9.46 | 9.46 | 1.28% | 837,877 |
| Nov 7, 2025 | 9.45 | 9.53 | 9.31 | 9.34 | 9.34 | -0.85% | 650,875 |
| Nov 6, 2025 | 9.62 | 9.63 | 9.40 | 9.42 | 9.42 | -1.87% | 1,187,510 |
| Nov 5, 2025 | 9.62 | 9.65 | 9.47 | 9.60 | 9.60 | - | 1,268,496 |
| Nov 4, 2025 | 9.63 | 9.67 | 9.48 | 9.60 | 9.60 | -0.21% | 1,074,566 |
| Nov 3, 2025 | 9.50 | 9.63 | 9.50 | 9.62 | 9.62 | 0.94% | 1,627,962 |
| Oct 31, 2025 | 9.37 | 9.55 | 9.34 | 9.53 | 9.53 | 1.71% | 1,698,341 |
| Oct 30, 2025 | 9.28 | 9.44 | 9.26 | 9.37 | 9.37 | 0.43% | 991,722 |
| Oct 29, 2025 | 9.26 | 9.49 | 9.22 | 9.33 | 9.33 | 1.30% | 1,380,958 |
| Oct 28, 2025 | 9.17 | 9.30 | 9.11 | 9.21 | 9.21 | 2.33% | 885,906 |
| Oct 27, 2025 | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | -1.10% | 495,394 |
| Oct 24, 2025 | 9.23 | 9.26 | 9.10 | 9.10 | 9.10 | -1.41% | 722,275 |
| Oct 23, 2025 | 9.10 | 9.24 | 9.04 | 9.23 | 9.23 | 1.43% | 886,924 |
| Oct 22, 2025 | 9.14 | 9.18 | 9.01 | 9.10 | 9.10 | -0.76% | 782,969 |
| Oct 21, 2025 | 9.13 | 9.27 | 9.13 | 9.17 | 9.17 | 0.11% | 634,867 |
| Oct 20, 2025 | 9.20 | 9.34 | 9.08 | 9.16 | 9.16 | -0.43% | 2,156,543 |
| Oct 17, 2025 | 9.40 | 9.40 | 9.14 | 9.20 | 9.20 | -2.75% | 1,246,217 |
| Oct 16, 2025 | 9.42 | 9.60 | 9.20 | 9.46 | 9.46 | 1.94% | 3,271,241 |
| Oct 15, 2025 | 9.20 | 9.34 | 9.19 | 9.28 | 9.28 | 0.98% | 2,326,849 |
| Oct 14, 2025 | 8.95 | 9.19 | 8.85 | 9.19 | 9.19 | 1.88% | 1,834,639 |
| Oct 13, 2025 | 8.90 | 9.10 | 8.84 | 9.02 | 9.02 | 0.22% | 1,466,684 |
| Oct 10, 2025 | 8.93 | 9.06 | 8.83 | 9.00 | 9.00 | 0.67% | 1,175,426 |
| Oct 9, 2025 | 8.88 | 8.96 | 8.81 | 8.94 | 8.94 | 1.02% | 1,097,770 |
| Oct 8, 2025 | 8.83 | 8.93 | 8.65 | 8.85 | 8.85 | 0.23% | 1,117,698 |
| Oct 7, 2025 | 8.82 | 8.94 | 8.77 | 8.83 | 8.83 | 0.23% | 1,503,950 |
| Oct 6, 2025 | 8.89 | 8.94 | 8.81 | 8.81 | 8.81 | -0.56% | 567,518 |
| Oct 3, 2025 | 9.07 | 9.11 | 8.86 | 8.86 | 8.86 | -2.21% | 1,149,622 |
| Oct 2, 2025 | 9.04 | 9.21 | 9.01 | 9.06 | 9.06 | -0.22% | 1,192,097 |
| Oct 1, 2025 | 8.75 | 9.12 | 8.73 | 9.08 | 9.08 | 5.21% | 2,421,726 |
| Sep 30, 2025 | 8.60 | 8.74 | 8.60 | 8.63 | 8.63 | 0.12% | 1,502,234 |
| Sep 29, 2025 | 8.44 | 8.66 | 8.44 | 8.62 | 8.62 | 2.99% | 1,937,891 |