A2 Milk Company Limited (A2M)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.92878338279 | 6.74 | 7.76 | 4.01 | 2171938 | 6.56639984 | DE |
| 4 | -0.68 | -9.32784636488 | 7.29 | 7.76 | 4.01 | 2075858 | 6.91215679 | DE |
| 12 | 0.4 | 6.44122383253 | 6.21 | 7.76 | 4.01 | 2193518 | 6.44885289 | DE |
| 26 | 2.31 | 53.7209302326 | 4.3 | 7.76 | 3.2 | 2633777 | 5.69212835 | DE |
| 52 | 1.7 | 34.6232179226 | 4.91 | 7.76 | 3.2 | 2508641 | 5.04548857 | DE |
| 156 | 0.44 | 7.13128038898 | 6.17 | 12.51 | 3.2 | 3529805 | 5.59049691 | DE |
| 260 | -7.01 | -51.4684287812 | 13.62 | 20.05 | 3.2 | 3809729 | 8.75247243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719296100 | 6.49 | -0.06 | -0.92 | 6.51 | 6.57 | 6.465 | 2015637 |
| 1719209700 | 6.55 | 0.12 | 1.87 | 6.46 | 6.57 | 6.45 | 1482595 |
| 1718950500 | 6.43 | -0.17 | -2.58 | 6.59 | 7.76 | 4.01 | 3989013 |
| 1718864100 | 6.6 | -0.03 | -0.45 | 6.61 | 6.66 | 6.58 | 1749013 |
| 1718777700 | 6.63 | -0.13 | -1.92 | 6.73 | 6.75 | 6.59 | 1499049 |
| 1718691300 | 6.76 | 0.09 | 1.35 | 6.74 | 6.83 | 6.675 | 2140020 |
| 1718604900 | 6.67 | -0.32 | -4.58 | 6.96 | 6.99 | 6.63 | 3016986 |
| 1718345700 | 6.99 | -0.19 | -2.65 | 7.1 | 7.15 | 6.915 | 1069896 |
| 1718259300 | 7.18 | 0.32 | 4.66 | 6.89 | 7.5 | 6.86 | 3483857 |
| 1718172900 | 6.86 | -0.22 | -3.11 | 7.07 | 7.07 | 6.8 | 2194364 |
| 1718086500 | 7.08 | -0.09 | -1.26 | 7.14 | 7.18 | 7.08 | 1069218 |
| 1717740900 | 7.17 | 0.01 | 0.14 | 7.18 | 7.23 | 7.13 | 1785480 |
| 1717654500 | 7.16 | -0.01 | -0.14 | 7.19 | 7.26 | 7.145 | 1447483 |
| 1717568100 | 7.17 | 0.06 | 0.84 | 7.14 | 7.18 | 7.12 | 1498080 |
| 1717481700 | 7.11 | 0 | 0.00 | 7.12 | 7.22 | 5.75 | 1383926 |
| 1717395300 | 7.11 | 0.07 | 0.99 | 7.24 | 7.25 | 7.075 | 2337967 |
| 1717136100 | 7.04 | 0.13 | 1.88 | 6.93 | 7.07 | 6.9 | 1949694 |
| 1717049700 | 6.91 | -0.08 | -1.14 | 6.99 | 7.02 | 6.89 | 2035854 |
| 1716963300 | 6.99 | -0.35 | -4.77 | 7.3 | 7.31 | 6.97 | 3011336 |
| 1716876900 | 7.34 | 0.05 | 0.69 | 7.29 | 7.37 | 7.27 | 2297466 |
| 1716790500 | 7.29 | 0.15 | 2.10 | 7.15 | 7.32 | 7.11 | 4129235 |
| 1716531300 | 7.14 | 0.12 | 1.71 | 6.99 | 7.17 | 6.95 | 3067817 |
| 1716444900 | 7.02 | 0.12 | 1.74 | 6.91 | 7.06 | 6.88 | 3356731 |
| 1716358500 | 6.9 | 0.1 | 1.47 | 6.81 | 6.95 | 6.81 | 2232222 |
| 1716272100 | 6.8 | 0.19 | 2.87 | 6.6 | 6.82 | 6.59 | 2906753 |
| 1716185700 | 6.61 | -0.13 | -1.93 | 6.76 | 6.78 | 6.54 | 2214056 |
| 1715926500 | 6.74 | 0.21 | 3.22 | 6.57 | 6.77 | 4.1 | 4083939 |
| 1715840100 | 6.53 | 0.3 | 4.82 | 6.29 | 6.575 | 6.265 | 4735789 |
| 1715753700 | 6.23 | 0.03 | 0.48 | 6.22 | 6.24 | 6.18 | 1146027 |
| 1715667300 | 6.2 | -0.03 | -0.48 | 6.2 | 6.24 | 6.175 | 926295 |
| 1715580900 | 6.23 | -0.01 | -0.16 | 6.25 | 6.2699999 | 6.2 | 1166883 |
| 1715321700 | 6.24 | -0.02 | -0.32 | 6.26 | 6.26 | 6.19 | 1907837 |
| 1715235300 | 6.26 | 0.15 | 2.45 | 6.16 | 6.28 | 6.11 | 2323736 |
| 1715148900 | 6.11 | 0.01 | 0.16 | 6.1 | 6.18 | 6.09 | 1492207 |
| 1715062500 | 6.1 | 0.04 | 0.66 | 6.0599999 | 6.11 | 6.035 | 1400014 |
| 1714976100 | 6.0599999 | 0.07 | 1.17 | 5.99 | 6.11 | 5.96 | 1834553 |
| 1714716900 | 5.99 | 0.09 | 1.53 | 5.92 | 6 | 5.92 | 906982 |
| 1714630500 | 5.9 | -0.08 | -1.34 | 5.96 | 6 | 5.87 | 2057022 |
| 1714544100 | 5.98 | -0.12 | -1.97 | 6.03 | 6.0599999 | 5.95 | 2493288 |
| 1714457700 | 6.1 | 0.2 | 3.39 | 5.95 | 6.12 | 5.9349999 | 3585715 |
| 1714371300 | 5.9 | -0.04 | -0.67 | 5.95 | 6.04 | 5.83 | 2750280 |
| 1714112100 | 5.94 | 0.01 | 0.17 | 5.87 | 5.98 | 5.87 | 3396551 |
| 1713939300 | 5.93 | 0.08 | 1.37 | 5.83 | 6 | 5.82 | 1620092 |
| 1713852900 | 5.85 | 0.07 | 1.21 | 5.78 | 5.885 | 5.775 | 3779044 |
| 1713766500 | 5.78 | 0.07 | 1.23 | 5.71 | 5.78 | 5.7 | 1003077 |
| 1713507300 | 5.71 | -0.01 | -0.17 | 5.69 | 6.51 | 4.1 | 1410664 |
| 1713420900 | 5.72 | -0.02 | -0.35 | 5.71 | 5.75 | 5.69 | 1140667 |
| 1713334500 | 5.74 | 0.15 | 2.68 | 5.59 | 5.75 | 5.57 | 1359056 |
| 1713248100 | 5.59 | -0.14 | -2.36 | 5.66 | 5.66 | 5.51 | 1816693 |
| 1713161700 | 5.725 | -0.11 | -1.80 | 5.78 | 5.8 | 5.72 | 942467 |
| 1712902500 | 5.83 | 0.03 | 0.52 | 5.7699999 | 5.84 | 5.75 | 1123374 |
| 1712816100 | 5.8 | 0.06 | 1.05 | 5.7 | 5.82 | 5.68 | 2003635 |
| 1712729700 | 5.74 | -0.07 | -1.20 | 5.8099999 | 5.82 | 5.73 | 1355370 |
| 1712643300 | 5.8099999 | 0.05 | 0.87 | 5.78 | 5.84 | 5.73 | 1878424 |
| 1712556900 | 5.76 | -0.04 | -0.60 | 5.82 | 5.84 | 5.75 | 1308794 |
| 1712294100 | 5.795 | -0.11 | -1.78 | 5.84 | 5.9 | 5.78 | 2813264 |
| 1712207700 | 5.9 | -0.1 | -1.67 | 5.99 | 6 | 5.78 | 4834322 |
| 1712121300 | 6 | -0.08 | -1.32 | 6.05 | 6.09 | 5.94 | 1669379 |
| 1712034900 | 6.08 | -0.12 | -1.94 | 6.21 | 6.22 | 6.075 | 2725796 |
| 1711602900 | 6.2 | 0.04 | 0.65 | 6.2 | 6.245 | 6.1 | 3510369 |
| 1711516500 | 6.16 | -0.01 | -0.16 | 6.2 | 6.2 | 6.12 | 2065558 |
| 1711430100 | 6.17 | -0.05 | -0.80 | 6.2 | 6.21 | 6.125 | 1642214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
