TipRanks
Go Ultimate55% OFF

a2 Milk Company (A2M) Historical Prices

AU:A2M historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.846.936.716.926.92+1.76%4,446,7482.14
Oct 29, 20266.726.846.716.806.80+1.64%2,584,5941.26
Oct 28, 20266.886.926.686.696.69-1.76%1,353,9770.65
Oct 27, 20266.906.996.796.816.81-2.71%1,148,3590.55
Oct 26, 20266.847.006.667.007.00+1.30%1,652,3270.79
Oct 23, 20267.107.106.886.916.91-0.86%4,321,5492.12
Oct 22, 20266.847.026.826.976.97+2.65%903,5940.44
Oct 21, 20266.906.976.796.796.79-1.16%1,198,8860.58
Oct 20, 20266.856.936.796.876.87+0.00%1,052,4870.51
Oct 19, 20266.856.956.826.876.87+0.73%1,140,2240.55
Oct 16, 20266.846.876.746.826.82+0.00%1,438,4130.70
Oct 15, 20266.596.826.506.826.82+3.65%1,931,0490.94
Oct 14, 20266.606.656.536.586.58-0.75%1,059,8090.51
Oct 13, 20266.616.656.526.636.63+0.30%2,579,2411.26
Oct 12, 20266.706.706.576.616.61-1.78%718,4440.35
Oct 09, 20266.526.746.486.736.73+3.06%1,324,9230.64
Oct 08, 20266.396.576.396.536.53+1.71%1,719,3810.84
Oct 07, 20266.466.526.426.426.42-0.62%1,361,9770.66
Oct 06, 20266.506.536.396.466.46-0.31%1,794,0200.87
Oct 05, 20266.686.686.486.486.48-2.85%1,378,2630.66
Oct 02, 20266.586.726.556.676.67+1.68%1,339,5960.62
Oct 01, 20266.646.646.526.566.56-1.50%1,787,8300.83
Sep 30, 20266.656.736.506.666.66+0.15%1,948,9050.91
Sep 29, 20266.716.746.556.656.65-0.89%1,760,2730.82
Sep 28, 20266.666.896.626.716.71+0.90%2,008,5060.93
Sep 25, 20266.566.686.536.656.65+1.22%1,041,4830.47
Sep 24, 20266.496.636.496.576.57+0.00%1,707,2870.77
Sep 23, 20266.556.706.546.576.57+0.31%2,664,5861.20
Sep 22, 20266.696.786.556.556.55-1.95%2,711,6261.20
Sep 21, 20266.626.806.626.686.68-0.30%1,722,5320.75
Sep 18, 20266.786.856.456.706.70-0.59%6,154,2512.71
Sep 17, 20266.816.886.736.746.74-0.78%3,608,0651.51
Sep 16, 20266.916.986.856.876.79-0.72%1,853,6800.72
Sep 15, 20266.756.976.756.926.84+2.67%2,131,8950.82
Sep 14, 20266.696.946.686.746.66+1.35%1,823,0730.69
Sep 11, 20266.686.776.646.656.58-1.63%864,3570.32
Sep 10, 20266.616.796.606.766.68+1.35%1,653,5100.59
Sep 09, 20266.726.866.646.676.60-1.18%928,6830.32
Sep 08, 20266.716.756.616.756.67+0.74%1,358,5270.46
Sep 07, 20266.686.726.626.706.63+1.67%1,136,1090.38
Sep 04, 20266.576.616.476.596.52+0.46%1,896,9330.63
Sep 03, 20266.706.806.566.566.49-3.40%2,029,4300.68
Sep 02, 20266.636.796.636.796.71+2.41%1,627,3520.54
Sep 01, 20266.616.726.506.636.56+0.31%1,808,2650.60
Aug 31, 20266.866.896.616.616.54-3.64%1,494,7770.49
Aug 28, 20266.866.976.856.866.78+0.15%972,8650.31
Aug 27, 20267.117.116.856.856.77-3.66%1,586,5480.49
Aug 26, 20267.147.267.097.117.03+0.29%1,938,7760.59
Aug 25, 20266.727.096.707.097.01+6.29%3,071,8410.94
Aug 24, 20266.776.856.646.676.60-2.48%3,133,7470.96