A2 Milk Company Limited (A2M)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 6.99815837937 | 5.43 | 7.51 | 5.25 | 1811443 | 5.70436574 | DE |
| 4 | 0.18 | 3.19715808171 | 5.63 | 7.51 | 5.25 | 1197123 | 5.6732527 | DE |
| 12 | 0.07 | 1.21951219512 | 5.74 | 7.51 | 4.51 | 2089928 | 5.45358134 | DE |
| 26 | -1.02 | -14.934114202 | 6.83 | 8.01 | 4.5 | 2224542 | 5.78698638 | DE |
| 52 | 1.61 | 38.3333333333 | 4.2 | 8.01 | 3.2 | 2378722 | 5.85989646 | DE |
| 156 | 0.45 | 8.39552238806 | 5.36 | 10.51 | 3.2 | 2791712 | 5.38001789 | DE |
| 260 | -8.89 | -60.4761904762 | 14.7 | 20.05 | 3.2 | 3632593 | 8.03095097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 5.82 | 0.11 | 1.93 | 5.7 | 7.51 | 5.25 | 3271943 |
| 1737004500 | 5.71 | 0.03 | 0.44 | 5.72 | 5.75 | 5.67 | 1208201 |
| 1736918100 | 5.6849999 | 0.07 | 1.34 | 5.65 | 5.72 | 5.58 | 1930835 |
| 1736831700 | 5.61 | 0.09 | 1.63 | 5.5 | 5.65 | 5.47 | 1556796 |
| 1736745300 | 5.5199999 | 0.02 | 0.36 | 5.43 | 5.53 | 5.43 | 1089442 |
| 1736486100 | 5.5 | 0 | 0.00 | 5.53 | 5.555 | 5.475 | 1560504 |
| 1736399700 | 5.5 | -0.11 | -1.96 | 5.61 | 5.61 | 5.45 | 1386510 |
| 1736313300 | 5.61 | -0.05 | -0.88 | 5.63 | 5.755 | 5.58 | 1578175 |
| 1736226900 | 5.66 | 0.06 | 1.07 | 5.64 | 5.73 | 5.62 | 982645 |
| 1736140500 | 5.6 | -0.09 | -1.58 | 5.73 | 5.75 | 5.57 | 1230196 |
| 1735881300 | 5.69 | -0.11 | -1.90 | 5.78 | 5.785 | 5.68 | 679279 |
| 1735794900 | 5.8 | 0.02 | 0.35 | 5.78 | 5.835 | 5.72 | 707845 |
| 1735617660 | 5.78 | -0.05 | -0.86 | 5.78 | 5.79 | 5.715 | 456863 |
| 1735535700 | 5.83 | 0.05 | 0.87 | 5.75 | 5.83 | 5.7 | 547693 |
| 1735276500 | 5.78 | -0.05 | -0.86 | 5.79 | 5.83 | 5.73 | 872313 |
| 1735014060 | 5.83 | 0.13 | 2.28 | 5.69 | 6.5 | 5.69 | 525844 |
| 1734930900 | 5.7 | 0.08 | 1.42 | 5.63 | 5.71 | 5.63 | 766014 |
| 1734671700 | 5.62 | -0.18 | -3.10 | 5.79 | 7.51 | 4.51 | 2156603 |
| 1734585300 | 5.8 | 0.04 | 0.69 | 5.7 | 5.88 | 5.67 | 2005246 |
| 1734498900 | 5.76 | 0 | 0.00 | 5.72 | 5.8 | 5.72 | 921705 |
| 1734412500 | 5.76 | 0.02 | 0.35 | 5.71 | 5.82 | 5.71 | 762082 |
| 1734326100 | 5.74 | 0.02 | 0.35 | 5.71 | 5.74 | 5.61 | 691249 |
| 1734066900 | 5.72 | 0 | 0.00 | 5.7 | 5.73 | 5.67 | 702253 |
| 1733980500 | 5.72 | -0.01 | -0.17 | 5.75 | 5.76 | 5.69 | 971992 |
| 1733894100 | 5.73 | -0.07 | -1.21 | 5.8 | 5.8 | 5.69 | 1218150 |
| 1733807700 | 5.8 | 0.08 | 1.40 | 5.8099999 | 5.875 | 5.78 | 2255461 |
| 1733721300 | 5.72 | 0 | 0.00 | 5.73 | 5.8099999 | 5.68 | 2044014 |
| 1733462100 | 5.72 | -0.09 | -1.55 | 5.7699999 | 5.82 | 5.71 | 1446492 |
| 1733375700 | 5.8099999 | 0.11 | 1.93 | 5.69 | 5.8099999 | 5.65 | 3540481 |
| 1733289300 | 5.7 | 0.03 | 0.53 | 5.62 | 5.7 | 5.55 | 2086339 |
| 1733202900 | 5.67 | 0.05 | 0.89 | 5.66 | 5.7 | 5.59 | 2017311 |
| 1733116500 | 5.62 | -0.14 | -2.43 | 5.79 | 5.79 | 5.61 | 1291231 |
| 1732857300 | 5.76 | 0.04 | 0.70 | 5.73 | 5.8 | 5.68 | 1892778 |
| 1732770900 | 5.72 | 0.01 | 0.18 | 5.75 | 5.815 | 5.715 | 1361379 |
| 1732684500 | 5.71 | 0.19 | 3.44 | 5.54 | 5.765 | 5.5199999 | 2327887 |
| 1732598100 | 5.5199999 | -0.05 | -0.90 | 5.65 | 5.67 | 5.5 | 2238151 |
| 1732511700 | 5.57 | 0.08 | 1.46 | 5.5 | 5.675 | 5.45 | 3647333 |
| 1732252500 | 5.49 | 0.68 | 14.14 | 5.59 | 7.51 | 4.9 | 10716572 |
| 1732166100 | 4.8099999 | -0.02 | -0.41 | 4.88 | 4.88 | 4.8099999 | 1962929 |
| 1732079700 | 4.83 | -0.1 | -2.03 | 4.92 | 4.93 | 4.82 | 1386382 |
| 1731993300 | 4.93 | 0.03 | 0.61 | 4.93 | 4.96 | 4.89 | 1127277 |
| 1731906900 | 4.9 | 0.08 | 1.66 | 4.82 | 4.94 | 4.79 | 2061480 |
| 1731647700 | 4.82 | -0.07 | -1.43 | 4.92 | 4.95 | 4.8 | 1802755 |
| 1731561300 | 4.89 | 0.15 | 3.16 | 4.78 | 4.9 | 4.76 | 2529308 |
| 1731474900 | 4.74 | -0.07 | -1.46 | 4.8 | 6 | 4.73 | 3420657 |
| 1731388500 | 4.8099999 | -0.1 | -2.04 | 4.95 | 4.95 | 4.765 | 6542438 |
| 1731302100 | 4.91 | -0.37 | -7.01 | 5.3 | 5.3 | 4.89 | 5501433 |
| 1731042900 | 5.28 | 0.09 | 1.73 | 5.23 | 5.29 | 5.14 | 3573985 |
| 1730956500 | 5.19 | -0.14 | -2.63 | 5.26 | 5.29 | 5.19 | 3576196 |
| 1730870100 | 5.33 | -0.14 | -2.56 | 5.46 | 5.5 | 5.32 | 2394281 |
| 1730783700 | 5.47 | -0.11 | -1.97 | 5.5599999 | 5.57 | 5.39 | 2911127 |
| 1730697300 | 5.58 | -0.13 | -2.19 | 5.7 | 5.71 | 5.5599999 | 2148664 |
| 1730438100 | 5.705 | -0.06 | -0.95 | 5.7 | 5.78 | 5.69 | 1101551 |
| 1730351700 | 5.76 | 0.01 | 0.17 | 5.73 | 5.84 | 5.68 | 1983122 |
| 1730265300 | 5.75 | -0.12 | -2.04 | 5.9 | 5.91 | 5.75 | 1646474 |
| 1730178900 | 5.87 | 0.15 | 2.62 | 5.79 | 5.975 | 5.78 | 5057821 |
| 1730092500 | 5.72 | -0.02 | -0.35 | 5.74 | 5.78 | 5.7 | 1752185 |
| 1729833300 | 5.74 | -0.09 | -1.54 | 5.8099999 | 5.83 | 5.73 | 2046576 |
| 1729746900 | 5.83 | -0.09 | -1.52 | 5.91 | 5.92 | 5.82 | 1320827 |
| 1729660500 | 5.92 | 0.08 | 1.37 | 5.89 | 5.97 | 5.88 | 3776607 |
| 1729574100 | 5.84 | -0.08 | -1.35 | 5.91 | 5.95 | 5.78 | 2243963 |
| 1729487700 | 5.92 | 0.06 | 1.02 | 6.03 | 6.07 | 5.8949999 | 1961346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
