Comparing Back to the side-by-side chart ↗
The a2 Milk Company Ltd (A2M.AU) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 46 out of 100 (momentum 48 · quality 59 · valuation 38), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +3.7% vs the 50-day and -3% vs the 200-day average, 26.6% below the 52-week high and +48.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: The a2 Milk Company Ltd trades 3.7% above its 50-day and 3.0% below its 200-day moving average. (as of 2026-11-02)
The a2 Milk Company sells branded milk and infant formula made with the A2 protein type, marketed as a2 Milk and a2 Platinum, across Australia, New Zealand, China and other markets. It also earns rent, royalty and licensing income from related agreements.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the A2M.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 7.01 | 7.08 | 6.89 | 7.03 | +0.86% | 910,942 |
| 2026-11-02 | 6.92 | 7.04 | 6.86 | 6.97 | +0.72% | 1,800,746 |
| 2026-10-30 | 6.84 | 6.93 | 6.71 | 6.92 | +1.76% | 4,446,748 |
| 2026-10-29 | 6.72 | 6.84 | 6.71 | 6.80 | +1.64% | 2,584,594 |
| 2026-10-28 | 6.88 | 6.92 | 6.68 | 6.69 | -1.76% | 1,353,977 |
| 2026-10-27 | 6.90 | 6.99 | 6.79 | 6.81 | -2.71% | 1,148,359 |
| 2026-10-26 | 6.84 | 7.00 | 6.66 | 7.00 | +1.30% | 1,652,327 |
| 2026-10-23 | 7.10 | 7.10 | 6.88 | 6.91 | -0.86% | 4,321,549 |
| 2026-10-22 | 6.84 | 7.02 | 6.82 | 6.97 | +2.65% | 903,594 |
| 2026-10-21 | 6.90 | 6.97 | 6.79 | 6.79 | -1.16% | 1,198,886 |
| 2026-10-20 | 6.85 | 6.93 | 6.79 | 6.87 | +0.00% | 1,052,487 |
| 2026-10-19 | 6.85 | 6.95 | 6.82 | 6.87 | +0.73% | 1,140,224 |
| 2026-10-16 | 6.84 | 6.87 | 6.74 | 6.82 | +0.00% | 1,438,413 |
| 2026-10-15 | 6.59 | 6.82 | 6.50 | 6.82 | +3.65% | 1,931,049 |
| 2026-10-14 | 6.60 | 6.65 | 6.53 | 6.58 | -0.75% | 1,059,809 |
| 2026-10-13 | 6.61 | 6.65 | 6.52 | 6.63 | +0.30% | 2,579,241 |
| 2026-10-12 | 6.70 | 6.70 | 6.57 | 6.61 | -1.78% | 718,444 |
| 2026-10-09 | 6.52 | 6.74 | 6.48 | 6.73 | +3.06% | 1,324,923 |
| 2026-10-08 | 6.39 | 6.57 | 6.39 | 6.53 | +1.71% | 1,719,381 |
| 2026-10-07 | 6.46 | 6.52 | 6.42 | 6.42 | -0.62% | 1,361,977 |
| 2026-10-06 | 6.50 | 6.53 | 6.39 | 6.46 | -0.31% | 1,794,020 |
| 2026-10-05 | 6.68 | 6.68 | 6.48 | 6.48 | -2.85% | 1,378,263 |
| 2026-10-02 | 6.58 | 6.72 | 6.55 | 6.67 | +1.68% | 1,339,596 |
| 2026-10-01 | 6.64 | 6.64 | 6.52 | 6.56 | -1.50% | 1,787,830 |
| 2026-09-30 | 6.65 | 6.73 | 6.50 | 6.66 | +0.15% | 1,948,905 |
| 2026-09-29 | 6.71 | 6.74 | 6.55 | 6.65 | -0.89% | 1,760,273 |
| 2026-09-28 | 6.66 | 6.89 | 6.62 | 6.71 | +0.90% | 2,008,506 |
| 2026-09-25 | 6.56 | 6.68 | 6.53 | 6.65 | +1.22% | 1,041,483 |
| 2026-09-24 | 6.49 | 6.63 | 6.49 | 6.57 | +0.00% | 1,707,287 |
| 2026-09-23 | 6.55 | 6.70 | 6.54 | 6.57 | +0.31% | 2,664,586 |
| 2026-09-22 | 6.69 | 6.78 | 6.54 | 6.55 | -1.95% | 2,711,626 |
| 2026-09-21 | 6.62 | 6.80 | 6.62 | 6.68 | -0.30% | 1,722,532 |
| 2026-09-18 | 6.78 | 6.85 | 6.45 | 6.70 | -0.59% | 6,154,251 |
| 2026-09-17 | 6.81 | 6.88 | 6.72 | 6.74 | -1.89% | 3,608,065 |
| 2026-09-16 | 6.91 | 6.98 | 6.85 | 6.87 | -0.72% | 1,853,680 |
| 2026-09-15 | 6.75 | 6.97 | 6.75 | 6.92 | +2.67% | 2,131,895 |
| 2026-09-14 | 6.69 | 6.93 | 6.68 | 6.74 | +1.35% | 1,823,073 |
| 2026-09-11 | 6.68 | 6.77 | 6.64 | 6.65 | -1.63% | 864,357 |
| 2026-09-10 | 6.61 | 6.79 | 6.60 | 6.76 | +1.35% | 1,653,510 |
| 2026-09-09 | 6.72 | 6.86 | 6.64 | 6.67 | -1.19% | 928,683 |
| 2026-09-08 | 6.71 | 6.75 | 6.61 | 6.75 | +0.75% | 1,358,527 |
| 2026-09-07 | 6.68 | 6.72 | 6.62 | 6.70 | +1.67% | 1,136,109 |
| 2026-09-04 | 6.57 | 6.61 | 6.47 | 6.59 | +0.46% | 1,896,933 |
| 2026-09-03 | 6.70 | 6.80 | 6.56 | 6.56 | -3.39% | 2,029,430 |
| 2026-09-02 | 6.63 | 6.79 | 6.63 | 6.79 | +2.41% | 1,627,352 |
| 2026-09-01 | 6.61 | 6.72 | 6.50 | 6.63 | +0.30% | 1,808,265 |
| 2026-08-31 | 6.86 | 6.89 | 6.61 | 6.61 | -3.64% | 1,494,777 |
| 2026-08-28 | 6.86 | 6.97 | 6.85 | 6.86 | +0.15% | 972,865 |
| 2026-08-27 | 7.11 | 7.11 | 6.85 | 6.85 | -3.66% | 1,586,548 |
| 2026-08-26 | 7.14 | 7.26 | 7.09 | 7.11 | +0.28% | 1,938,776 |
| 2026-08-25 | 6.72 | 7.09 | 6.70 | 7.09 | +6.30% | 3,071,841 |
| 2026-08-24 | 6.77 | 6.85 | 6.64 | 6.67 | -2.49% | 3,133,747 |
| 2026-08-21 | 6.70 | 6.87 | 6.70 | 6.84 | +2.09% | 2,415,151 |
| 2026-08-20 | 6.80 | 6.84 | 6.67 | 6.70 | -1.18% | 3,089,917 |
| 2026-08-19 | 7.11 | 7.19 | 6.78 | 6.78 | -4.37% | 3,131,122 |
| 2026-08-18 | 6.75 | 7.15 | 6.64 | 7.09 | +8.58% | 6,269,109 |
| 2026-08-17 | 6.18 | 6.66 | 6.10 | 6.53 | -3.26% | 7,322,203 |
| 2026-08-14 | 6.94 | 6.97 | 6.75 | 6.75 | -2.60% | 3,243,859 |
| 2026-08-13 | 6.88 | 6.98 | 6.85 | 6.93 | +0.73% | 2,295,996 |
| 2026-08-12 | 6.85 | 6.88 | 6.75 | 6.88 | +0.15% | 1,333,028 |
| 2026-08-11 | 6.84 | 6.94 | 6.82 | 6.87 | +0.00% | 1,229,543 |
| 2026-08-10 | 6.86 | 6.95 | 6.83 | 6.87 | +0.59% | 1,562,570 |
| 2026-08-07 | 7.00 | 7.00 | 6.83 | 6.83 | -1.87% | 1,595,331 |
| 2026-08-06 | 6.89 | 7.02 | 6.88 | 6.96 | +1.02% | 2,681,012 |
| 2026-08-05 | 6.84 | 6.93 | 6.79 | 6.89 | +0.73% | 2,237,773 |
| 2026-08-04 | 6.86 | 6.94 | 6.69 | 6.84 | -0.29% | 2,011,168 |
| 2026-08-03 | 6.85 | 6.88 | 6.76 | 6.86 | -0.44% | 1,241,221 |
| 2026-07-31 | 7.09 | 7.13 | 6.89 | 6.89 | -2.55% | 2,771,418 |
| 2026-07-30 | 7.23 | 7.30 | 7.03 | 7.07 | -2.75% | 1,576,396 |
| 2026-07-29 | 7.19 | 7.38 | 7.12 | 7.27 | +1.11% | 1,662,126 |
| 2026-07-28 | 7.00 | 7.27 | 7.00 | 7.19 | +1.13% | 1,646,024 |
| 2026-07-27 | 7.07 | 7.19 | 7.00 | 7.11 | +2.30% | 1,584,690 |
| 2026-07-24 | 6.93 | 7.00 | 6.86 | 6.95 | +0.29% | 1,178,377 |
| 2026-07-23 | 7.03 | 7.10 | 6.90 | 6.93 | -0.86% | 1,570,098 |
| 2026-07-22 | 6.97 | 7.09 | 6.93 | 6.99 | -0.43% | 1,607,641 |
| 2026-07-21 | 6.97 | 7.14 | 6.92 | 7.02 | -0.43% | 1,342,896 |
| 2026-07-20 | 7.00 | 7.16 | 7.00 | 7.05 | +1.29% | 1,364,195 |
| 2026-07-17 | 6.96 | 7.03 | 6.93 | 6.96 | +0.00% | 1,075,924 |
| 2026-07-16 | 6.96 | 7.02 | 6.88 | 6.96 | +0.43% | 2,169,278 |
| 2026-07-15 | 7.07 | 7.09 | 6.92 | 6.93 | -1.70% | 1,249,065 |
| 2026-07-14 | 6.97 | 7.18 | 6.95 | 7.05 | +0.71% | 1,316,234 |
| 2026-07-13 | 6.92 | 7.08 | 6.92 | 7.00 | +1.16% | 1,243,244 |
| 2026-07-10 | 7.00 | 7.09 | 6.91 | 6.92 | -1.56% | 1,124,806 |
| 2026-07-09 | 7.19 | 7.32 | 7.03 | 7.03 | -2.63% | 1,905,255 |
| 2026-07-08 | 7.15 | 7.30 | 7.05 | 7.22 | -2.04% | 2,935,799 |
| 2026-07-07 | 7.89 | 8.10 | 7.33 | 7.37 | -4.41% | 5,851,126 |
| 2026-07-06 | 7.62 | 7.72 | 7.56 | 7.71 | +1.18% | 1,731,751 |
| 2026-07-03 | 7.43 | 7.62 | 7.42 | 7.62 | +2.42% | 1,418,942 |
| 2026-07-02 | 7.34 | 7.47 | 7.26 | 7.44 | +1.36% | 2,009,237 |
| 2026-07-01 | 7.50 | 7.52 | 7.31 | 7.34 | -1.87% | 3,259,782 |
| 2026-06-30 | 7.48 | 7.63 | 7.44 | 7.48 | +0.40% | 3,345,523 |
| 2026-06-29 | 7.14 | 7.52 | 7.13 | 7.45 | +3.62% | 3,119,412 |
| 2026-06-26 | 7.11 | 7.30 | 7.07 | 7.19 | +1.27% | 2,992,998 |
| 2026-06-25 | 7.23 | 7.29 | 6.99 | 7.10 | +3.65% | 4,611,904 |
| 2026-06-24 | 6.88 | 6.99 | 6.84 | 6.85 | +1.03% | 3,643,883 |
| 2026-06-23 | 6.80 | 6.99 | 6.74 | 6.78 | +0.15% | 5,308,953 |
| 2026-06-22 | 7.15 | 7.20 | 6.69 | 6.77 | +0.89% | 10,800,913 |
| 2026-06-19 | 6.30 | 6.71 | 6.26 | 6.71 | +9.82% | 13,801,074 |
| 2026-06-18 | 6.03 | 6.17 | 6.00 | 6.11 | +1.66% | 3,524,587 |
| 2026-06-17 | 6.00 | 6.21 | 5.93 | 6.01 | +1.69% | 4,494,248 |
| 2026-06-16 | 6.00 | 6.17 | 5.89 | 5.91 | -1.83% | 5,734,328 |
| 2026-06-15 | 6.20 | 6.24 | 5.99 | 6.02 | -0.66% | 7,263,624 |
| 2026-06-12 | 5.63 | 6.06 | 5.61 | 6.06 | +10.18% | 7,206,728 |
| 2026-06-11 | 5.47 | 5.50 | 5.36 | 5.50 | +0.92% | 4,320,732 |
| 2026-06-10 | 5.22 | 5.45 | 5.21 | 5.45 | +4.41% | 4,743,075 |
| 2026-06-09 | 5.21 | 5.28 | 5.18 | 5.22 | +0.58% | 2,704,850 |
| 2026-06-05 | 5.38 | 5.38 | 5.14 | 5.19 | -1.70% | 2,809,759 |
| 2026-06-04 | 5.42 | 5.42 | 5.24 | 5.28 | -1.31% | 2,425,269 |
| 2026-06-03 | 5.55 | 5.55 | 5.35 | 5.35 | -2.37% | 3,478,276 |
| 2026-06-02 | 5.28 | 5.55 | 5.28 | 5.48 | +3.01% | 4,709,571 |
| 2026-06-01 | 5.10 | 5.39 | 4.88 | 5.32 | -0.93% | 8,967,916 |
| 2026-05-29 | 5.49 | 5.49 | 5.31 | 5.37 | -1.10% | 6,029,368 |
| 2026-05-28 | 5.59 | 5.59 | 5.43 | 5.43 | -2.86% | 1,930,029 |
| 2026-05-27 | 5.52 | 5.64 | 5.51 | 5.59 | +0.54% | 2,400,588 |
| 2026-05-26 | 5.60 | 5.60 | 5.38 | 5.56 | +0.54% | 3,798,176 |
| 2026-05-25 | 5.66 | 5.72 | 5.53 | 5.53 | -2.30% | 3,147,315 |
| 2026-05-22 | 5.65 | 5.76 | 5.63 | 5.66 | +0.89% | 2,565,958 |
| 2026-05-21 | 5.72 | 5.74 | 5.59 | 5.61 | -0.53% | 4,716,455 |
| 2026-05-20 | 5.88 | 5.89 | 5.58 | 5.64 | -3.92% | 5,562,389 |
| 2026-05-19 | 5.89 | 5.95 | 5.85 | 5.87 | +1.03% | 1,700,118 |
| 2026-05-18 | 5.81 | 5.90 | 5.76 | 5.81 | -5.22% | 3,065,373 |
| 2026-05-15 | 6.21 | 6.24 | 6.10 | 6.13 | +0.00% | 2,416,733 |
| 2026-05-14 | 6.35 | 6.37 | 6.03 | 6.13 | -3.16% | 5,331,784 |
| 2026-05-13 | 6.40 | 6.48 | 6.33 | 6.33 | -0.63% | 2,513,885 |
| 2026-05-12 | 6.51 | 6.58 | 6.28 | 6.37 | -2.30% | 4,059,951 |
| 2026-05-11 | 6.51 | 6.62 | 6.45 | 6.52 | -0.31% | 1,495,037 |
| 2026-05-08 | 6.51 | 6.56 | 6.47 | 6.54 | -0.46% | 1,097,371 |
| 2026-05-07 | 6.55 | 6.72 | 6.54 | 6.57 | +0.46% | 4,277,357 |
| 2026-05-06 | 6.77 | 6.77 | 6.41 | 6.54 | -2.39% | 4,756,127 |
| 2026-05-05 | 6.50 | 6.74 | 6.46 | 6.70 | +2.29% | 4,352,781 |
| 2026-05-04 | 6.15 | 6.66 | 5.89 | 6.55 | -9.90% | 10,764,848 |
| 2026-05-01 | 7.14 | 7.31 | 7.08 | 7.27 | +2.68% | 1,524,282 |
| 2026-04-30 | 7.06 | 7.11 | 6.96 | 7.08 | -0.70% | 2,875,403 |
| 2026-04-29 | 7.24 | 7.28 | 7.08 | 7.13 | -2.06% | 1,731,790 |
| 2026-04-28 | 7.33 | 7.35 | 7.21 | 7.28 | -1.09% | 1,247,553 |
| 2026-04-27 | 7.40 | 7.41 | 7.31 | 7.36 | -0.54% | 975,522 |
| 2026-04-24 | 7.50 | 7.51 | 7.40 | 7.40 | -0.40% | 1,225,641 |
| 2026-04-23 | 7.38 | 7.45 | 7.30 | 7.43 | +0.54% | 2,003,574 |
| 2026-04-22 | 7.44 | 7.50 | 7.38 | 7.39 | +0.54% | 1,466,590 |
| 2026-04-21 | 7.45 | 7.46 | 7.35 | 7.35 | -0.94% | 1,238,889 |
| 2026-04-20 | 7.46 | 7.46 | 7.34 | 7.42 | -0.67% | 2,166,970 |
| 2026-04-17 | 7.61 | 7.62 | 7.47 | 7.47 | -1.06% | 2,375,356 |
| 2026-04-16 | 7.75 | 7.75 | 7.52 | 7.55 | -2.08% | 3,148,545 |
| 2026-04-15 | 7.88 | 7.89 | 7.71 | 7.71 | -1.03% | 2,967,622 |
| 2026-04-14 | 8.08 | 8.17 | 7.77 | 7.79 | -3.11% | 3,775,117 |
| 2026-04-13 | 7.80 | 8.20 | 7.57 | 8.04 | -12.99% | 7,743,047 |
| 2026-04-10 | 9.26 | 9.37 | 9.14 | 9.24 | +0.33% | 1,283,552 |
| 2026-04-09 | 9.30 | 9.43 | 9.18 | 9.21 | -1.07% | 3,274,545 |
| 2026-04-08 | 9.21 | 9.36 | 9.19 | 9.31 | +1.09% | 2,122,240 |
| 2026-04-07 | 9.45 | 9.50 | 9.21 | 9.21 | -1.92% | 1,508,437 |
| 2026-04-02 | 9.35 | 9.55 | 9.35 | 9.39 | +0.54% | 1,413,031 |
| 2026-04-01 | 9.53 | 9.62 | 9.21 | 9.34 | -2.40% | 3,064,724 |
| 2026-03-31 | 9.42 | 9.68 | 9.36 | 9.57 | +1.48% | 943,608 |
| 2026-03-30 | 9.22 | 9.62 | 9.16 | 9.43 | -0.11% | 1,969,565 |
| 2026-03-27 | 9.21 | 9.58 | 9.17 | 9.44 | +2.16% | 874,834 |
| 2026-03-26 | 9.34 | 9.38 | 9.14 | 9.24 | -0.22% | 814,381 |
| 2026-03-25 | 9.06 | 9.31 | 9.06 | 9.26 | +2.21% | 1,144,150 |
| 2026-03-24 | 9.45 | 9.50 | 9.05 | 9.06 | -3.21% | 1,060,585 |
| 2026-03-23 | 9.40 | 9.43 | 9.06 | 9.36 | -1.16% | 1,270,030 |
| 2026-03-20 | 9.46 | 9.62 | 9.39 | 9.47 | +0.11% | 2,680,936 |
| 2026-03-19 | 9.43 | 9.52 | 9.30 | 9.46 | -2.07% | 1,730,549 |
| 2026-03-18 | 9.55 | 9.69 | 9.47 | 9.66 | +1.05% | 820,771 |
| 2026-03-17 | 9.47 | 9.56 | 9.44 | 9.56 | +0.84% | 597,048 |
| 2026-03-16 | 9.45 | 9.53 | 9.40 | 9.48 | -1.04% | 653,631 |
| 2026-03-13 | 9.40 | 9.61 | 9.32 | 9.58 | +1.05% | 1,110,506 |
| 2026-03-12 | 9.48 | 9.55 | 9.39 | 9.48 | -1.86% | 1,409,307 |
| 2026-03-11 | 9.50 | 9.69 | 9.50 | 9.66 | +1.05% | 1,733,401 |
| 2026-03-10 | 9.60 | 9.65 | 9.51 | 9.56 | +0.31% | 1,349,580 |
| 2026-03-09 | 9.77 | 9.93 | 9.48 | 9.53 | -4.32% | 2,032,807 |
| 2026-03-06 | 9.73 | 9.97 | 9.73 | 9.96 | +0.50% | 1,311,593 |
| 2026-03-05 | 9.67 | 9.95 | 9.67 | 9.91 | +3.23% | 1,511,630 |
| 2026-03-04 | 9.72 | 9.81 | 9.60 | 9.60 | -1.64% | 1,221,092 |
| 2026-03-03 | 9.79 | 9.96 | 9.71 | 9.76 | -0.71% | 1,327,990 |
| 2026-03-02 | 9.60 | 9.83 | 9.53 | 9.83 | +1.03% | 1,146,988 |
| 2026-02-27 | 9.67 | 9.73 | 9.63 | 9.73 | +0.93% | 2,072,983 |
| 2026-02-26 | 9.49 | 9.70 | 9.43 | 9.64 | +1.37% | 1,441,206 |
| 2026-02-25 | 9.47 | 9.57 | 9.34 | 9.51 | +0.63% | 818,179 |
| 2026-02-24 | 9.39 | 9.50 | 9.34 | 9.45 | +0.11% | 1,657,965 |
| 2026-02-23 | 9.45 | 9.45 | 9.26 | 9.44 | -0.21% | 1,609,230 |
| 2026-02-20 | 9.48 | 9.57 | 9.36 | 9.46 | -1.77% | 1,803,104 |
| 2026-02-19 | 9.69 | 9.73 | 9.43 | 9.63 | -0.62% | 1,646,065 |
| 2026-02-18 | 9.67 | 9.92 | 9.60 | 9.69 | +0.21% | 2,633,769 |
| 2026-02-17 | 9.15 | 9.68 | 9.12 | 9.67 | +6.26% | 3,595,926 |
| 2026-02-16 | 9.40 | 9.60 | 8.76 | 9.10 | +6.81% | 5,715,805 |
| 2026-02-13 | 8.58 | 8.69 | 8.50 | 8.52 | -0.58% | 1,239,668 |
| 2026-02-12 | 8.64 | 8.70 | 8.49 | 8.57 | -1.04% | 1,362,999 |
| 2026-02-11 | 8.41 | 8.70 | 8.31 | 8.66 | +3.10% | 1,126,805 |
| 2026-02-10 | 8.44 | 8.51 | 8.37 | 8.40 | -0.36% | 1,008,547 |
| 2026-02-09 | 8.24 | 8.52 | 8.24 | 8.43 | +2.18% | 1,085,895 |
| 2026-02-06 | 8.49 | 8.51 | 8.23 | 8.25 | -3.28% | 1,205,474 |
| 2026-02-05 | 8.67 | 8.75 | 8.43 | 8.53 | -0.35% | 900,938 |
| 2026-02-04 | 8.55 | 8.63 | 8.46 | 8.56 | -0.23% | 1,034,464 |
| 2026-02-03 | 8.75 | 8.88 | 8.53 | 8.58 | -0.23% | 1,405,157 |
| 2026-02-02 | 8.41 | 8.62 | 8.37 | 8.60 | +1.53% | 1,407,396 |
| 2026-01-30 | 8.43 | 8.52 | 8.32 | 8.47 | +0.24% | 1,242,600 |
| 2026-01-29 | 8.33 | 8.45 | 8.20 | 8.45 | +1.32% | 1,268,125 |
| 2026-01-28 | 8.38 | 8.47 | 8.27 | 8.34 | -0.60% | 1,192,309 |
| 2026-01-27 | 8.38 | 8.63 | 8.29 | 8.39 | +2.57% | 1,946,195 |
| 2026-01-23 | 8.38 | 8.59 | 8.18 | 8.18 | -4.10% | 2,297,102 |
| 2026-01-22 | 8.12 | 8.59 | 8.12 | 8.53 | +5.44% | 2,677,993 |
| 2026-01-21 | 8.35 | 8.35 | 8.06 | 8.09 | -3.35% | 2,142,846 |
| 2026-01-20 | 8.40 | 8.51 | 8.00 | 8.37 | +0.84% | 3,994,238 |
| 2026-01-19 | 9.30 | 9.40 | 8.01 | 8.30 | -11.70% | 3,258,666 |
| 2026-01-16 | 9.31 | 9.48 | 9.31 | 9.40 | +0.00% | 1,492,109 |
| 2026-01-15 | 9.27 | 9.47 | 9.27 | 9.40 | +0.97% | 1,030,020 |
| 2026-01-14 | 9.23 | 9.34 | 9.15 | 9.31 | +1.20% | 3,142,020 |
| 2026-01-13 | 9.19 | 9.24 | 9.13 | 9.20 | +0.66% | 1,880,809 |
| 2026-01-12 | 9.18 | 9.21 | 9.11 | 9.14 | -0.44% | 1,888,747 |
| 2026-01-09 | 9.19 | 9.28 | 9.17 | 9.18 | +0.22% | 650,003 |
| 2026-01-08 | 9.01 | 9.22 | 9.01 | 9.16 | +0.99% | 1,028,591 |
| 2026-01-07 | 9.02 | 9.15 | 9.00 | 9.07 | +0.22% | 707,059 |
| 2026-01-06 | 9.24 | 9.28 | 9.05 | 9.05 | -2.06% | 961,096 |
| 2026-01-05 | 9.20 | 9.31 | 9.17 | 9.24 | +0.65% | 550,132 |
| 2026-01-02 | 9.20 | 9.28 | 9.18 | 9.18 | -0.33% | 364,890 |
| 2025-12-31 | 9.22 | 9.34 | 9.18 | 9.21 | -1.18% | 391,601 |
| 2025-12-30 | 9.25 | 9.33 | 9.21 | 9.32 | +1.30% | 379,752 |
| 2025-12-29 | 9.25 | 9.25 | 9.17 | 9.20 | -0.54% | 545,052 |
| 2025-12-24 | 9.16 | 9.28 | 9.16 | 9.25 | +0.22% | 382,714 |
| 2025-12-23 | 9.19 | 9.31 | 9.15 | 9.23 | +0.44% | 716,392 |
| 2025-12-22 | 9.02 | 9.29 | 9.01 | 9.19 | +1.66% | 1,756,071 |
| 2025-12-19 | 8.95 | 9.04 | 8.87 | 9.04 | +1.23% | 2,381,610 |
| 2025-12-18 | 8.92 | 9.01 | 8.86 | 8.93 | -1.33% | 1,792,819 |
| 2025-12-17 | 9.20 | 9.25 | 9.05 | 9.05 | -1.63% | 980,344 |
| 2025-12-16 | 9.00 | 9.26 | 8.99 | 9.20 | +1.77% | 1,335,737 |
| 2025-12-15 | 8.72 | 9.04 | 8.72 | 9.04 | +2.61% | 1,656,885 |
| 2025-12-12 | 8.86 | 8.92 | 8.79 | 8.81 | +0.57% | 789,460 |
| 2025-12-11 | 8.74 | 8.84 | 8.67 | 8.76 | -0.34% | 1,623,832 |
| 2025-12-10 | 9.00 | 9.00 | 8.79 | 8.79 | -2.12% | 1,680,619 |
| 2025-12-09 | 9.02 | 9.06 | 8.92 | 8.98 | -0.88% | 1,246,399 |
| 2025-12-08 | 9.13 | 9.21 | 9.02 | 9.06 | -1.84% | 890,265 |
| 2025-12-05 | 9.36 | 9.36 | 9.18 | 9.23 | -1.39% | 1,066,437 |
| 2025-12-04 | 9.26 | 9.41 | 9.26 | 9.36 | -0.32% | 708,497 |
| 2025-12-03 | 9.25 | 9.44 | 9.22 | 9.39 | +0.21% | 1,349,224 |
| 2025-12-02 | 9.27 | 9.49 | 9.27 | 9.37 | +0.54% | 1,062,090 |
| 2025-12-01 | 9.50 | 9.57 | 9.32 | 9.32 | -2.82% | 2,044,930 |
| 2025-11-28 | 9.62 | 9.64 | 9.53 | 9.59 | -0.31% | 864,116 |
| 2025-11-27 | 9.62 | 9.63 | 9.49 | 9.62 | +0.52% | 1,514,502 |
| 2025-11-26 | 9.50 | 9.63 | 9.43 | 9.57 | +1.06% | 2,539,792 |
| 2025-11-25 | 9.31 | 9.50 | 9.28 | 9.47 | +1.28% | 1,824,125 |
| 2025-11-24 | 9.43 | 9.45 | 9.28 | 9.35 | -0.11% | 1,613,967 |
| 2025-11-21 | 9.16 | 9.47 | 9.12 | 9.36 | +0.65% | 1,951,176 |
| 2025-11-20 | 9.50 | 9.50 | 8.79 | 9.30 | +0.87% | 4,784,908 |
| 2025-11-19 | 9.44 | 9.49 | 9.22 | 9.22 | -2.33% | 1,812,377 |
| 2025-11-18 | 9.27 | 9.52 | 9.26 | 9.44 | +1.72% | 1,857,947 |
| 2025-11-17 | 9.13 | 9.29 | 9.11 | 9.28 | +0.65% | 2,115,467 |
| 2025-11-14 | 9.36 | 9.37 | 9.18 | 9.22 | -1.91% | 772,217 |
| 2025-11-13 | 9.40 | 9.47 | 9.30 | 9.40 | +0.11% | 1,267,955 |
| 2025-11-12 | 9.40 | 9.48 | 9.24 | 9.39 | -0.11% | 1,009,563 |
| 2025-11-11 | 9.48 | 9.48 | 9.32 | 9.40 | -0.63% | 708,589 |
| 2025-11-10 | 9.49 | 9.51 | 9.41 | 9.46 | +1.28% | 837,877 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+25.24%). Worst month: May (-13.54%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is The a2 Milk Company Ltd's (A2M.AU) latest close?
7.03 on 2026-11-03, from the Closelook data lake's daily price record.
What is A2M.AU's 52-week high and low?
9.97 high and 4.88 low over the trailing 52 weeks, as of 2026-11-03.
What is The a2 Milk Company Ltd's strongest and weakest month historically?
Historically, A2M.AU's strongest calendar month has been Feb (average +25.24%) and its weakest May (average -13.54%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.
What is The a2 Milk Company Ltd's Closelooknet score?
46 out of 100 (momentum 48 · quality 59 · valuation 38), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on A2M.AU?
Recovery attempt under the 200-day: Trades +3.7% vs the 50-day and -3% vs the 200-day average, 26.6% below the 52-week high and +48.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is A2M.AU above its 50-day and 200-day moving averages?
The a2 Milk Company Ltd trades 3.7% above its 50-day and 3.0% below its 200-day moving average (3.1% above its 20-day). As of 2026-11-02.