Various chartings for (A2M) THE A2 MILK COMPANY LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for A2M
|
Weekly    Format Enhanced Daily Prices for A2M    Basic |
End of day Prices (Enhanced format), last 120 Days for (A2M) THE A2 MILK COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.21 |
2024-Oct-25 Fri
| 5.81
| 5.83
| 5.73
| 5.74
| ###
| ###
| ###
| 24.5
| ### |
2024-Oct-24 Thu
| ###
| ###
| 5.81
| 5.81
| 1,320,827
| 7,746,650
| ###
| ###
| ### |
2024-Oct-23 Wed
| 5.89
| ###
| 5.88
| ###
| ###
| ###
| 0.7
| 76.6
| 28.2 |
2024-Oct-22 Tue
| ###
| ###
| 5.78
| 5.89
| 2,269,247
| ###
| ###
| 39.3
| 28.0 |
2024-Oct-21 Mon
| ###
| ###
| ###
| ###
| 1,965,189
| 11,756,743
| ###
| ###
| 28.1 |
2024-Oct-18 Fri
| ###
| ###
| 5.86
| ###
| 3,213,583
| 19,008,343
| ###
| 30.7
| 28.1 |
2024-Oct-17 Thu
| ###
| 6.21
| ###
| ###
| ###
| 13,084,221
| -3.1
| 13.3
| ### |
2024-Oct-16 Wed
| ###
| ###
| ###
| ###
| ###
| 15,250,851
| -2.5
| 18.6
| 29.2 |
2024-Oct-15 Tue
| ###
| 6.4
| 6.28
| ###
| ###
| 13,740,783
| 0.5
| 69.4
| 30.3 |
2024-Oct-14 Mon
| 6.5
| 6.52
| 6.41
| 6.42
| 777,670
| ###
| ###
| ###
| ### |
2024-Oct-11 Fri
| 6.46
| 6.49
| ###
| 6.45
| 1,494,677
| ###
| -0.2
| 31.7
| 30.7 |
2024-Oct-10 Thu
| ###
| 6.57
| ###
| 6.46
| 1,926,671
| 12,427,027
| ###
| 75.9
| ### |
2024-Oct-09 Wed
| ###
| 6.4
| 6.27
| ###
| 1,335,940
| 8,463,179
| ###
| 73.8
| 30.2 |
2024-Oct-08 Tue
| ###
| 6.52
| ###
| ###
| 3,200,078
| ###
| ###
| 73.8
| 30.2 |
2024-Oct-07 Mon
| 6.24
| 6.4
| 6.23
| ###
| ###
| ###
| 2.1
| 81.4
| ### |
2024-Oct-04 Fri
| ###
| ###
| ###
| 6.23
| ###
| ###
| ###
| 26.9
| ### |
2024-Oct-03 Thu
| ###
| ###
| 6.24
| ###
| ###
| ###
| -0.2
| 41.8
| 30.1 |
2024-Oct-02 Wed
| 6.2
| 6.49
| ###
| 6.41
| ###
| 21,407,726
| 3.4
| 87.9
| ### |
2024-Oct-01 Tue
| 6.23
| 6.29
| ###
| 6.23
| ###
| 11,317,681
| ###
| ###
| ### |
2024-Sep-30 Mon
| 6.24
| ###
| ###
| 6.24
| ###
| 22,977,154
| ###
| ###
| 29.7 |
2024-Sep-27 Fri
| 6.24
| 6.77
| ###
| 6.25
| ###
| 29,832,389
| ###
| 62.9
| ### |
2024-Sep-26 Thu
| 5.54
| 5.88
| 5.47
| 5.74
| ###
| ###
| ###
| 84.0
| ### |
2024-Sep-25 Wed
| 5.48
| 5.52
| 5.4
| 5.51
| ###
| ###
| 0.5
| ###
| 26.2 |
2024-Sep-24 Tue
| 5.2
| 5.46
| ###
| 5.43
| 2,854,954
| ###
| 4.4
| 88.8
| 25.9 |
2024-Sep-23 Mon
| 5.28
| ###
| 5.2
| 5.2
| ###
| ###
| ###
| ###
| ### |
2024-Sep-20 Fri
| 5.28
| 5.345
| 5.225
| ###
| ###
| ###
| ###
| 74.2
| 25.3 |
2024-Sep-19 Thu
| ###
| ###
| 5.2
| 5.26
| ###
| ###
| -0.8
| 26.4
| 25.0 |
2024-Sep-18 Wed
| ###
| 5.47
| 5.21
| 5.25
| 3,409,382
| ###
| ###
| 16.1
| 25.0 |
2024-Sep-17 Tue
| 5.45
| 5.45
| ###
| 5.4
| 4,060,483
| ###
| ###
| ###
| 25.7 |
2024-Sep-16 Mon
| 5.57
| 5.59
| ###
| 5.46
| 3,314,241
| 18,195,183
| -2.0
| ###
| 26.0 |
2024-Sep-13 Fri
| ###
| 5.74
| ###
| ###
| 1,776,672
| ###
| ###
| 22.3
| 26.7 |
2024-Sep-12 Thu
| ###
| ###
| 5.56
| ###
| 1,381,220
| 7,755,550
| 0.2
| ###
| ### |
2024-Sep-11 Wed
| 5.58
| ###
| 5.56
| ###
| 1,068,280
| ###
| 1.1
| ###
| 26.9 |
2024-Sep-10 Tue
| 5.56
| ###
| ###
| ###
| 1,340,681
| 7,491,055
| ###
| 77.3
| ### |
2024-Sep-09 Mon
| 5.47
| 5.555
| 5.45
| 5.53
| 935,486
| ###
| ###
| ###
| ### |
2024-Sep-06 Fri
| 5.5
| ###
| 5.49
| 5.56
| 1,290,529
| ###
| ###
| ###
| ### |
2024-Sep-05 Thu
| 5.55
| 5.57
| 5.49
| 5.53
| 1,082,652
| ###
| ###
| ###
| ### |
2024-Sep-04 Wed
| 5.47
| ###
| 5.43
| 5.56
| 1,574,729
| ###
| 1.6
| ###
| ### |
2024-Sep-03 Tue
| 5.74
| 5.76
| 5.53
| 5.53
| 1,911,740
| 10,791,772
| -3.7
| 14.8
| ### |
2024-Sep-02 Mon
| 5.5
| 5.79
| 5.49
| 5.73
| ###
| 16,379,772
| 4.2
| 90.4
| 27.3 |
2024-Aug-30 Fri
| ###
| ###
| 5.58
| 5.59
| ###
| 16,239,273
| ###
| ###
| ### |
2024-Aug-29 Thu
| ###
| 5.72
| ###
| ###
| 1,451,979
| 8,232,720
| ###
| ###
| 26.9 |
2024-Aug-28 Wed
| 5.7
| 5.74
| ###
| 5.71
| 1,390,670
| 7,933,772
| 0.2
| 70.0
| ### |
2024-Aug-27 Tue
| 5.8
| 5.84
| ###
| 5.71
| ###
| ###
| -1.6
| 24.1
| ### |
2024-Aug-26 Mon
| 5.8
| ###
| 5.8
| 5.86
| 1,123,926
| 6,572,157
| ###
| 76.7
| 27.9 |
2024-Aug-23 Fri
| 5.87
| ###
| 5.77
| 5.77
| ###
| 8,504,278
| ###
| ###
| ### |
2024-Aug-22 Thu
| 5.73
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 28.1 |
2024-Aug-21 Wed
| 5.82
| 5.85
| ###
| ###
| 3,424,154
| 19,603,281
| -2.9
| ###
| 26.9 |
2024-Aug-20 Tue
| 5.71
| 5.74
| 5.55
| 5.74
| ###
| ###
| 0.5
| ###
| ### |
2024-Aug-19 Mon
| 5.86
| ###
| ###
| 5.7
| ###
| 91,744,550
| ###
| ###
| 27.1 |
2024-Aug-16 Fri
| 6.83
| ###
| 6.81
| ###
| ###
| ###
| ###
| ###
| 33.4 |
2024-Aug-15 Thu
| 6.7
| 6.79
| ###
| 6.72
| 1,883,457
| 12,666,248
| ###
| ###
| ### |
2024-Aug-14 Wed
| 6.81
| 6.89
| ###
| 6.72
| 2,142,943
| ###
| -1.3
| 22.5
| ### |
2024-Aug-13 Tue
| 6.79
| 6.81
| ###
| 6.74
| ###
| 8,114,457
| ###
| 30.1
| 32.1 |
2024-Aug-12 Mon
| 6.84
| 6.86
| 6.74
| 6.8
| 789,579
| ###
| -0.6
| 32.0
| 32.4 |
2024-Aug-09 Fri
| ###
| 6.8
| ###
| 6.77
| 1,334,257
| 8,949,528
| 2.0
| ###
| 32.2 |
2024-Aug-08 Thu
| 6.58
| ###
| 6.53
| 6.58
| ###
| 10,845,072
| ###
| 75.4
| ### |
2024-Aug-07 Wed
| ###
| 6.7
| 6.54
| ###
| ###
| 16,432,283
| ###
| 60.4
| ### |
2024-Aug-06 Tue
| 6.74
| 6.8
| ###
| ###
| 2,608,643
| ###
| ###
| 21.8
| ### |
2024-Aug-05 Mon
| 6.88
| ###
| 6.73
| 6.79
| 2,482,285
| 16,916,772
| ###
| 56.4
| ### |
2024-Aug-02 Fri
| 7
| ###
| 6.955
| ###
| 1,549,785
| ###
| -0.1
| 40.4
| 33.3 |
2024-Aug-01 Thu
| 7.22
| 7.225
| ###
| ###
| 1,030,345
| 7,379,846
| -1.5
| ###
| 33.9 |
2024-Jul-31 Wed
| ###
| 7.23
| ###
| ###
| ###
| 18,082,342
| ###
| 56.4
| 34.1 |
2024-Jul-30 Tue
| ###
| 7.24
| ###
| ###
| 2,302,524
| ###
| ###
| 85.7
| ### |
2024-Jul-29 Mon
| ###
| ###
| 6.89
| ###
| 1,345,057
| 9,375,047
| 2.2
| ###
| ### |
2024-Jul-26 Fri
| ###
| ###
| 6.81
| 6.85
| 1,070,889
| ###
| ###
| ###
| ### |
2024-Jul-25 Thu
| 6.87
| ###
| 6.82
| ###
| 1,957,423
| 13,467,070
| 0.6
| ###
| 32.9 |
2024-Jul-24 Wed
| 6.8
| 6.88
| 6.73
| 6.87
| 1,356,227
| 9,229,124
| 1.0
| 77.8
| 32.7 |
2024-Jul-23 Tue
| 6.73
| 6.89
| 6.73
| 6.85
| 1,551,987
| ###
| 1.8
| ###
| ### |
2024-Jul-22 Mon
| 6.81
| 6.83
| ###
| ###
| 1,183,648
| 7,989,624
| ###
| 23.9
| ### |
2024-Jul-19 Fri
| 6.83
| 6.87
| 6.78
| 6.85
| 1,250,956
| 8,537,774
| ###
| ###
| ### |
2024-Jul-18 Thu
| 7
| ###
| ###
| ###
| 1,890,189
| ###
| -1.3
| 27.8
| 32.9 |
2024-Jul-17 Wed
| 6.86
| ###
| 6.81
| ###
| 2,369,954
| 16,400,081
| ###
| 85.1
| 33.4 |
2024-Jul-16 Tue
| 6.88
| ###
| 6.78
| 6.85
| 1,152,943
| ###
| ###
| 37.7
| ### |
2024-Jul-15 Mon
| ###
| ###
| 6.83
| 6.85
| ###
| ###
| -1.2
| 26.9
| ### |
2024-Jul-12 Fri
| ###
| ###
| 6.8
| 6.88
| ###
| 7,283,385
| ###
| 26.4
| ### |
2024-Jul-11 Thu
| 6.87
| ###
| 6.825
| 6.88
| ###
| 8,500,583
| 0.1
| 66.9
| ### |
2024-Jul-10 Wed
| 6.8
| ###
| 6.75
| 6.82
| 1,813,021
| ###
| ###
| ###
| ### |
2024-Jul-09 Tue
| 6.72
| 6.84
| 6.7
| 6.81
| 1,533,223
| ###
| ###
| ###
| 32.4 |
2024-Jul-08 Mon
| ###
| 6.74
| ###
| 6.71
| 874,473
| ###
| 0.8
| ###
| 32.0 |
2024-Jul-05 Fri
| 6.7
| 6.71
| ###
| ###
| 971,951
| ###
| ###
| ###
| ### |
2024-Jul-04 Thu
| ###
| 6.77
| ###
| 6.7
| 1,844,585
| 12,367,942
| ###
| 76.2
| 31.9 |
2024-Jul-03 Wed
| ###
| ###
| 6.55
| 6.59
| ###
| 5,072,474
| -0.5
| ###
| 31.4 |
2024-Jul-02 Tue
| ###
| 6.71
| 6.58
| ###
| ###
| ###
| ###
| 71.6
| 31.7 |
2024-Jul-01 Mon
| 6.7
| 6.7
| ###
| ###
| 1,019,225
| ###
| ###
| ###
| 31.7 |
2024-Jun-28 Fri
| ###
| 6.77
| ###
| 6.77
| 1,485,826
| ###
| ###
| ###
| 32.2 |
2024-Jun-27 Thu
| 6.53
| ###
| 6.49
| ###
| 1,323,658
| ###
| 1.7
| 76.8
| ### |
2024-Jun-26 Wed
| 6.56
| ###
| 6.55
| 6.59
| 1,537,759
| 10,164,586
| 0.5
| ###
| 31.4 |
2024-Jun-25 Tue
| 6.51
| 6.57
| ###
| 6.52
| ###
| ###
| 0.2
| 64.8
| 31.0 |
2024-Jun-24 Mon
| 6.46
| 6.57
| 6.45
| 6.56
| 1,503,085
| 9,785,083
| 1.5
| ###
| 31.2 |
2024-Jun-21 Fri
| 6.59
| ###
| ###
| 6.48
| 4,017,979
| ###
| ###
| 22.4
| 30.9 |
2024-Jun-20 Thu
| ###
| ###
| 6.58
| 6.59
| ###
| ###
| ###
| ###
| 31.4 |
2024-Jun-19 Wed
| 6.73
| 6.73
| 6.59
| ###
| ###
| ###
| ###
| 23.7
| ### |
2024-Jun-18 Tue
| 6.74
| 6.83
| 6.675
| 6.75
| ###
| ###
| 0.1
| ###
| 32.1 |
2024-Jun-17 Mon
| ###
| ###
| ###
| 6.72
| ###
| 20,575,543
| -3.4
| 17.0
| ### |
2024-Jun-14 Fri
| ###
| ###
| ###
| ###
| 1,089,926
| ###
| -1.5
| ###
| 33.3 |
2024-Jun-13 Thu
| 6.89
| 7.25
| 6.86
| ###
| ###
| 26,905,745
| 3.0
| ###
| ### |
2024-Jun-12 Wed
| ###
| ###
| 6.8
| 6.87
| ###
| 15,450,049
| -2.8
| 18.3
| 32.7 |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 44.8
| ### |
2024-Jun-07 Fri
| ###
| 7.23
| ###
| ###
| 1,785,480
| 12,819,746
| ###
| 66.9
| ### |
2024-Jun-06 Thu
| ###
| 7.26
| 7.145
| ###
| 1,447,483
| ###
| ###
| 33.1
| 34.1 |
2024-Jun-05 Wed
| ###
| ###
| ###
| ###
| 1,815,228
| 12,978,880
| 0.1
| 70.3
| 34.0 |
2024-Jun-04 Tue
| ###
| 7.22
| ###
| ###
| 1,383,926
| ###
| ###
| ###
| 33.9 |
2024-Jun-03 Mon
| 7.24
| 7.25
| 7.075
| ###
| ###
| 16,745,688
| -1.7
| 24.2
| 33.9 |
2024-May-31 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 33.7 |
2024-May-30 Thu
| ###
| ###
| 6.89
| ###
| ###
| 14,240,487
| -0.9
| ###
| ### |
2024-May-29 Wed
| ###
| ###
| ###
| ###
| 3,021,752
| ###
| -4.0
| ###
| 33.4 |
2024-May-28 Tue
| 7.29
| ###
| 7.27
| ###
| ###
| 17,506,446
| 0.5
| 77.8
| 34.9 |
2024-May-27 Mon
| ###
| ###
| ###
| 7.28
| 4,135,745
| ###
| ###
| 83.6
| ### |
2024-May-24 Fri
| ###
| ###
| ###
| ###
| ###
| 21,658,788
| ###
| ###
| 33.9 |
2024-May-23 Thu
| ###
| ###
| 6.88
| ###
| 3,359,351
| 23,414,676
| ###
| 81.7
| ### |
2024-May-22 Wed
| 6.81
| ###
| 6.81
| ###
| 2,326,072
| 16,003,375
| 1.3
| 82.7
| 32.9 |
2024-May-21 Tue
| ###
| 6.82
| 6.59
| 6.79
| 3,041,057
| 20,390,287
| 2.9
| 84.7
| ### |
2024-May-20 Mon
| 6.76
| 6.78
| 6.54
| ###
| 2,217,346
| 14,767,524
| -1.9
| ###
| ### |
2024-May-17 Fri
| 6.57
| 6.77
| 6.53
| 6.74
| ###
| ###
| 2.6
| ###
| 32.1 |
2024-May-16 Thu
| 6.29
| 6.575
| ###
| 6.55
| 4,836,456
| 31,050,047
| ###
| 90.6
| ### |
2024-May-15 Wed
| 6.22
| 6.24
| ###
| 6.24
| 1,146,027
| 7,116,827
| 0.3
| ###
| 29.7 |
2024-May-14 Tue
| 6.2
| 6.24
| ###
| ###
| 973,621
| ###
| -0.5
| ###
| 29.4 |
2024-May-13 Mon
| 6.25
| 6.27
| 6.2
| 6.23
| 1,166,883
| ###
| -0.3
| ###
| ### |
2024-May-10 Fri
| 6.26
| 6.27
| ###
| 6.27
| ###
| 11,885,824
| ###
| ###
| 29.9 |
|
Enhanced    Basic Format Daily Prices for A2M    Bottom |
Basic Prices for A2M
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-10-27 19:01:32 thru 2024-10-27 19:01:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|