a2 Milk Company (14L) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | +1.42% | 900 | 26.77 |
| Oct 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | +0.47% | 0 | 0.00 |
| Oct 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.48% | 0 | 0.00 |
| Oct 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | 0 | 0.00 |
| Oct 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | 0 | 0.00 |
| Oct 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +1.41% | 0 | 0.00 |
| Oct 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | +0.47% | 0 | 0.00 |
| Oct 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | +0.95% | 0 | 0.00 |
| Oct 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 0 | 0.00 |
| Oct 19, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | +3.37% | 6 | 0.14 |
| Oct 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | +1.46% | 0 | 0.00 |
| Oct 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | +1.49% | 0 | 0.00 |
| Oct 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | 0 | 0.00 |
| Oct 09, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +2.01% | 0 | 0.00 |
| Oct 08, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +1.53% | 0 | 0.00 |
| Oct 07, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.01% | 500 | 9.76 |
| Oct 06, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 0 | 0.00 |
| Oct 05, 2026 | 4.00 | 4.12 | 4.00 | 4.00 | 4.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +1.01% | 0 | 0.00 |
| Oct 01, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 0 | 0.00 |
| Sep 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | 0 | 0.00 |
| Sep 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +0.50% | 0 | 0.00 |
| Sep 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +0.50% | 0 | 0.00 |
| Sep 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | 0 | 0.00 |
| Sep 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | 0 | 0.00 |
| Sep 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | 0 | 0.00 |
| Sep 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +3.50% | 0 | 0.00 |
| Sep 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | 0 | 0.00 |
| Sep 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.29% | 0 | 0.00 |
| Sep 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | +1.45% | 0 | 0.00 |
| Sep 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | -0.49% | 0 | 0.00 |
| Sep 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | +1.99% | 0 | 0.00 |
| Sep 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | -1.47% | 0 | 0.00 |
| Sep 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | -0.49% | 0 | 0.00 |
| Sep 09, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | +1.99% | 0 | 0.00 |
| Sep 08, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | +0.48% | 0 | 0.00 |
| Sep 07, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | +0.50% | 0 | 0.00 |
| Sep 04, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | -0.50% | 0 | 0.00 |
| Sep 03, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -0.47% | 0 | 0.00 |
| Sep 02, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | +0.48% | 0 | 0.00 |
| Sep 01, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -2.42% | 0 | 0.00 |
| Aug 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -0.46% | 0 | 0.00 |
| Aug 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | -0.96% | 0 | 0.00 |
| Aug 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -2.33% | 0 | 0.00 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -0.44% | 0 | 0.00 |
| Aug 25, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.27 | +6.91% | 192 | 1.48 |
