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 |
| 2026-Feb-06 Fri
| 8.49
| 8.51
| 8.23
| 8.25
| 1,205,474
| ###
| -2.8
| 35.1
| 39.3 |
| 2026-Feb-05 Thu
| ###
| 8.75
| 8.43
| 8.53
| ###
| 7,739,057
| ###
| 40.6
| ### |
| 2026-Feb-04 Wed
| 8.55
| ###
| 8.46
| 8.56
| ###
| ###
| ###
| ###
| ### |
| 2026-Feb-03 Tue
| 8.75
| 8.88
| 8.53
| 8.58
| 1,405,157
| ###
| -1.9
| ###
| 40.9 |
| 2026-Feb-02 Mon
| 8.41
| ###
| ###
| ###
| ###
| 11,955,829
| 2.3
| 86.4
| 41.0 |
| 2026-Jan-30 Fri
| 8.43
| ###
| ###
| 8.47
| ###
| 10,459,585
| 0.5
| ###
| ### |
| 2026-Jan-29 Thu
| ###
| 8.45
| 8.2
| 8.45
| 1,268,125
| 10,557,140
| 1.4
| ###
| 40.2 |
| 2026-Jan-28 Wed
| ###
| 8.47
| 8.27
| ###
| ###
| 9,979,626
| -0.5
| 42.2
| 39.7 |
| 2026-Jan-27 Tue
| ###
| ###
| 8.29
| ###
| ###
| ###
| ###
| ###
| 40.0 |
| 2026-Jan-23 Fri
| ###
| 8.59
| ###
| ###
| ###
| ###
| -2.4
| ###
| 39.0 |
| 2026-Jan-22 Thu
| ###
| 8.59
| ###
| 8.53
| ###
| ###
| 5.0
| 92.2
| ### |
| 2026-Jan-21 Wed
| ###
| ###
| ###
| ###
| 2,142,846
| 17,582,051
| ###
| ###
| ### |
| 2026-Jan-20 Tue
| 8.4
| 8.51
| 8
| ###
| ###
| ###
| -0.4
| ###
| 39.9 |
| 2026-Jan-19 Mon
| ###
| 9.4
| ###
| ###
| ###
| 28,366,687
| -10.8
| ###
| ### |
| 2026-Jan-16 Fri
| ###
| 9.48
| ###
| 9.4
| ###
| ###
| ###
| ###
| ### |
| 2026-Jan-15 Thu
| 9.27
| 9.47
| 9.27
| 9.4
| 1,030,020
| 9,651,287
| ###
| 80.3
| ### |
| 2026-Jan-14 Wed
| 9.23
| ###
| ###
| ###
| 3,142,020
| 29,047,974
| ###
| ###
| ### |
| 2026-Jan-13 Tue
| ###
| 9.24
| ###
| 9.2
| ###
| ###
| ###
| 68.4
| ### |
| 2026-Jan-12 Mon
| ###
| ###
| ###
| ###
| 1,888,747
| 17,291,478
| ###
| 31.8
| ### |
| 2026-Jan-09 Fri
| ###
| 9.28
| ###
| ###
| ###
| 5,996,277
| ###
| ###
| 43.7 |
| 2026-Jan-08 Thu
| ###
| 9.22
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
| 2026-Jan-07 Wed
| ###
| ###
| 9
| ###
| 707,059
| ###
| 0.6
| 68.0
| ### |
| 2026-Jan-06 Tue
| 9.24
| 9.28
| ###
| ###
| ###
| 8,808,444
| -2.1
| ###
| 43.1 |
| 2026-Jan-05 Mon
| 9.2
| ###
| ###
| 9.24
| ###
| ###
| ###
| ###
| 44.0 |
| 2026-Jan-02 Fri
| 9.2
| 9.28
| ###
| ###
| ###
| ###
| ###
| 29.9
| 43.7 |
| 2025-Dec-31 Wed
| 9.22
| ###
| ###
| 9.21
| ###
| 3,626,225
| ###
| ###
| 43.9 |
| 2025-Dec-30 Tue
| 9.25
| ###
| 9.21
| ###
| 379,752
| ###
| 0.8
| 71.9
| 44.4 |
| 2025-Dec-29 Mon
| 9.25
| 9.25
| ###
| 9.2
| 545,052
| 5,019,928
| -0.5
| ###
| ### |
| 2025-Dec-24 Wed
| ###
| 9.28
| ###
| 9.25
| ###
| 3,528,623
| 1.0
| 74.2
| 44.0 |
| 2025-Dec-23 Tue
| ###
| ###
| ###
| 9.23
| ###
| ###
| ###
| ###
| 44.0 |
| 2025-Dec-22 Mon
| ###
| 9.285
| ###
| ###
| 1,756,071
| 16,063,659
| 1.9
| 73.2
| ### |
| 2025-Dec-19 Fri
| ###
| ###
| 8.87
| ###
| ###
| ###
| ###
| 69.6
| 43.0 |
| 2025-Dec-18 Thu
| ###
| ###
| 8.86
| ###
| ###
| ###
| ###
| 68.9
| ### |
| 2025-Dec-17 Wed
| 9.2
| 9.25
| ###
| ###
| 980,344
| 8,970,147
| ###
| 20.2
| 43.1 |
| 2025-Dec-16 Tue
| 9
| 9.26
| ###
| 9.2
| ###
| ###
| 2.2
| 89.0
| ### |
| 2025-Dec-15 Mon
| 8.72
| ###
| 8.72
| ###
| 1,656,885
| ###
| 3.7
| 91.7
| 43.0 |
| 2025-Dec-12 Fri
| 8.86
| ###
| 8.79
| 8.81
| ###
| ###
| ###
| ###
| 42.0 |
| 2025-Dec-11 Thu
| 8.74
| ###
| ###
| 8.76
| ###
| 14,212,589
| 0.2
| ###
| 41.7 |
| 2025-Dec-10 Wed
| 9
| 9
| 8.79
| 8.79
| ###
| ###
| ###
| 19.1
| 41.9 |
| 2025-Dec-09 Tue
| ###
| ###
| ###
| ###
| ###
| 11,205,127
| -0.4
| 39.1
| ### |
| 2025-Dec-08 Mon
| ###
| 9.21
| ###
| ###
| ###
| ###
| ###
| 35.0
| 43.1 |
| 2025-Dec-05 Fri
| ###
| ###
| ###
| 9.23
| ###
| 9,885,870
| -1.4
| ###
| 44.0 |
| 2025-Dec-04 Thu
| 9.26
| 9.41
| 9.26
| ###
| ###
| ###
| 1.1
| 80.6
| ### |
| 2025-Dec-03 Wed
| 9.25
| 9.44
| 9.22
| ###
| 1,349,224
| 12,588,259
| ###
| ###
| 44.7 |
| 2025-Dec-02 Tue
| 9.27
| 9.49
| 9.27
| ###
| ###
| ###
| 1.1
| 78.9
| ### |
| 2025-Dec-01 Mon
| 9.5
| 9.57
| ###
| ###
| ###
| ###
| ###
| 30.6
| 44.4 |
| 2025-Nov-28 Fri
| ###
| ###
| 9.53
| 9.59
| ###
| 8,282,551
| ###
| ###
| ### |
| 2025-Nov-27 Thu
| ###
| ###
| 9.49
| ###
| ###
| ###
| ###
| 68.2
| ### |
| 2025-Nov-26 Wed
| 9.5
| 9.625
| 9.43
| 9.57
| ###
| ###
| ###
| 70.0
| ### |
| 2025-Nov-25 Tue
| ###
| 9.5
| 9.28
| 9.47
| 1,824,125
| ###
| ###
| ###
| 45.1 |
| 2025-Nov-24 Mon
| 9.43
| 9.45
| 9.275
| ###
| ###
| ###
| -0.8
| ###
| ### |
| 2025-Nov-21 Fri
| ###
| 9.475
| ###
| ###
| 1,951,176
| 18,141,058
| 2.2
| ###
| ### |
| 2025-Nov-20 Thu
| 9.5
| 9.5
| 8.79
| ###
| ###
| 43,757,983
| ###
| 16.1
| 44.3 |
| 2025-Nov-19 Wed
| 9.44
| 9.49
| 9.22
| 9.22
| 1,812,377
| 16,954,786
| ###
| ###
| 43.9 |
| 2025-Nov-18 Tue
| 9.27
| 9.52
| 9.26
| 9.44
| 1,857,947
| 17,446,122
| ###
| ###
| 45.0 |
| 2025-Nov-17 Mon
| ###
| 9.29
| ###
| 9.28
| ###
| ###
| 1.6
| 74.6
| ### |
| 2025-Nov-14 Fri
| ###
| ###
| ###
| 9.22
| ###
| ###
| ###
| ###
| 43.9 |
| 2025-Nov-13 Thu
| 9.4
| 9.47
| ###
| 9.4
| 1,267,955
| 11,902,927
| ###
| 72.8
| ### |
| 2025-Nov-12 Wed
| 9.4
| 9.48
| 9.24
| ###
| ###
| ###
| ###
| ###
| 44.7 |
| 2025-Nov-11 Tue
| 9.48
| 9.48
| ###
| 9.4
| 708,589
| ###
| -0.8
| ###
| ### |
| 2025-Nov-10 Mon
| ###
| 9.55
| ###
| 9.46
| 837,877
| ###
| 0.7
| ###
| 45.0 |
| 2025-Nov-07 Fri
| 9.45
| 9.53
| ###
| ###
| 650,875
| 6,131,242
| ###
| ###
| ### |
| 2025-Nov-06 Thu
| ###
| ###
| 9.4
| 9.42
| ###
| 11,299,157
| -2.1
| 21.4
| 44.9 |
| 2025-Nov-05 Wed
| ###
| ###
| 9.47
| ###
| ###
| 12,126,821
| ###
| 56.8
| 45.7 |
| 2025-Nov-04 Tue
| ###
| ###
| 9.475
| ###
| ###
| 10,286,283
| ###
| 46.5
| 45.7 |
| 2025-Nov-03 Mon
| 9.5
| ###
| 9.5
| ###
| ###
| 15,571,456
| ###
| ###
| ### |
| 2025-Oct-31 Fri
| ###
| 9.545
| ###
| 9.53
| 1,698,341
| 16,036,584
| ###
| 75.3
| 45.4 |
| 2025-Oct-30 Thu
| 9.28
| 9.44
| 9.26
| ###
| 991,722
| ###
| 1.0
| 75.9
| ### |
| 2025-Oct-29 Wed
| 9.26
| 9.485
| 9.22
| ###
| 1,380,958
| ###
| 0.8
| 71.3
| 44.4 |
| 2025-Oct-28 Tue
| ###
| ###
| ###
| 9.21
| ###
| 8,152,549
| ###
| 82.9
| 43.9 |
| 2025-Oct-27 Mon
| 9.22
| 9.22
| 9
| 9
| ###
| ###
| -2.4
| 26.9
| 42.9 |
| 2025-Oct-24 Fri
| 9.23
| 9.26
| ###
| ###
| 722,275
| 6,630,484
| ###
| ###
| ### |
| 2025-Oct-23 Thu
| ###
| 9.24
| ###
| 9.23
| 886,924
| ###
| 1.4
| 72.2
| 44.0 |
| 2025-Oct-22 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
| 2025-Oct-21 Tue
| ###
| 9.27
| ###
| ###
| ###
| 5,840,776
| ###
| ###
| ### |
| 2025-Oct-20 Mon
| 9.2
| ###
| ###
| ###
| 2,156,543
| ###
| ###
| 42.1
| ### |
| 2025-Oct-17 Fri
| 9.4
| 9.4
| ###
| 9.2
| ###
| ###
| -2.1
| 35.9
| ### |
| 2025-Oct-16 Thu
| 9.42
| ###
| 9.2
| 9.46
| 3,271,241
| ###
| 0.4
| ###
| 45.0 |
| 2025-Oct-15 Wed
| 9.2
| ###
| ###
| 9.28
| 2,326,849
| 21,558,255
| 0.9
| 70.7
| ### |
| 2025-Oct-14 Tue
| ###
| ###
| 8.85
| ###
| ###
| 16,548,443
| 2.7
| ###
| ### |
| 2025-Oct-13 Mon
| ###
| ###
| 8.84
| ###
| 1,466,684
| 13,156,155
| 1.3
| 78.0
| 43.0 |
| 2025-Oct-10 Fri
| ###
| ###
| 8.825
| 9
| 1,175,426
| 10,511,247
| 0.8
| ###
| 42.9 |
| 2025-Oct-09 Thu
| 8.88
| ###
| 8.81
| ###
| 1,097,770
| 9,753,686
| 0.7
| ###
| ### |
| 2025-Oct-08 Wed
| 8.83
| ###
| ###
| 8.85
| ###
| ###
| 0.2
| ###
| 42.1 |
| 2025-Oct-07 Tue
| 8.82
| ###
| 8.77
| 8.83
| 1,503,950
| 13,317,477
| ###
| 69.6
| 42.0 |
| 2025-Oct-06 Mon
| 8.89
| ###
| 8.81
| 8.81
| ###
| 5,036,722
| ###
| ###
| 42.0 |
| 2025-Oct-03 Fri
| ###
| ###
| 8.86
| 8.86
| 1,149,622
| 10,329,353
| ###
| ###
| ### |
| 2025-Oct-02 Thu
| ###
| 9.21
| ###
| ###
| ###
| ###
| 0.2
| ###
| 43.1 |
| 2025-Oct-01 Wed
| 8.75
| ###
| 8.73
| ###
| 2,421,726
| ###
| 3.8
| 86.5
| 43.2 |
| 2025-Sep-30 Tue
| ###
| 8.74
| ###
| ###
| ###
| ###
| 0.3
| ###
| 41.1 |
| 2025-Sep-29 Mon
| 8.44
| ###
| 8.44
| ###
| ###
| ###
| ###
| 78.8
| 41.0 |
| 2025-Sep-26 Fri
| 8.44
| 8.48
| ###
| ###
| ###
| ###
| -0.8
| ###
| 39.9 |
| 2025-Sep-25 Thu
| 8.54
| ###
| 8.45
| 8.49
| 906,455
| 7,741,125
| -0.6
| 32.8
| 40.4 |
| 2025-Sep-24 Wed
| 8.43
| ###
| ###
| 8.58
| ###
| ###
| 1.8
| 80.3
| 40.9 |
| 2025-Sep-23 Tue
| 8.43
| 8.5
| ###
| 8.5
| 1,085,522
| 9,150,950
| ###
| ###
| ### |
| 2025-Sep-22 Mon
| 8.49
| 8.55
| 8.43
| 8.47
| ###
| ###
| ###
| ###
| ### |
| 2025-Sep-19 Fri
| 8.79
| 8.81
| 8.49
| 8.51
| ###
| 28,557,144
| -3.2
| ###
| ### |
| 2025-Sep-18 Thu
| 8.87
| 8.87
| ###
| 8.75
| ###
| ###
| -1.4
| ###
| ### |
| 2025-Sep-17 Wed
| ###
| ###
| ###
| ###
| ###
| 12,112,384
| -2.1
| ###
| ### |
| 2025-Sep-16 Tue
| ###
| 9.27
| ###
| ###
| 2,306,851
| ###
| -0.3
| ###
| ### |
| 2025-Sep-15 Mon
| ###
| 9.23
| ###
| ###
| 1,152,455
| 10,562,250
| ###
| ###
| ### |
| 2025-Sep-12 Fri
| 9.24
| 9.29
| ###
| ###
| ###
| 16,877,956
| -1.0
| 24.4
| ### |
| 2025-Sep-11 Thu
| 9.29
| ###
| ###
| 9.22
| ###
| ###
| -0.8
| 32.7
| 43.9 |
| 2025-Sep-10 Wed
| ###
| ###
| ###
| 9.27
| 998,923
| 9,220,059
| 1.0
| ###
| 44.1 |
| 2025-Sep-09 Tue
| ###
| 9.175
| ###
| ###
| ###
| 9,997,451
| 0.3
| ###
| ### |
| 2025-Sep-08 Mon
| 9.2
| 9.25
| ###
| ###
| 920,053
| 8,450,686
| -0.7
| ###
| ### |
| 2025-Sep-05 Fri
| 9.24
| 9.27
| ###
| ###
| ###
| 7,862,375
| -0.5
| 29.8
| ### |
| 2025-Sep-04 Thu
| ###
| 9.24
| ###
| 9.21
| ###
| ###
| 1.0
| ###
| 43.9 |
| 2025-Sep-03 Wed
| ###
| 9.29
| ###
| ###
| ###
| 12,928,850
| ###
| 78.7
| ### |
| 2025-Sep-02 Tue
| 9.5
| ###
| 9.28
| 9.28
| ###
| ###
| ###
| ###
| ### |
| 2025-Sep-01 Mon
| 9.55
| ###
| 9.53
| 9.53
| 1,945,957
| 18,661,727
| ###
| 38.8
| 45.4 |
| 2025-Aug-29 Fri
| 9.46
| 9.71
| ###
| ###
| 4,011,481
| 38,309,643
| 1.5
| 74.7
| 45.7 |
| 2025-Aug-28 Thu
| ###
| 9.78
| 9.29
| 9.57
| 6,219,152
| ###
| ###
| 85.3
| ### |
| 2025-Aug-27 Wed
| ###
| ###
| ###
| 9.29
| 2,605,023
| ###
| ###
| 72.3
| 44.2 |
| 2025-Aug-26 Tue
| ###
| ###
| ###
| ###
| ###
| 41,603,125
| 2.5
| ###
| ### |
| 2025-Aug-25 Mon
| ###
| ###
| ###
| ###
| 3,763,989
| ###
| ###
| ###
| ### |
| 2025-Aug-22 Fri
| 8.81
| 9
| 8.71
| ###
| 3,716,621
| 32,910,678
| 1.0
| 77.5
| 42.4 |
| 2025-Aug-21 Thu
| ###
| 8.82
| 8.52
| 8.82
| ###
| 37,734,354
| 2.6
| 81.7
| 42.0 |
| 2025-Aug-20 Wed
| ###
| 8.75
| 8.44
| 8.49
| ###
| 33,642,282
| -2.2
| 27.1
| 40.4 |
| 2025-Aug-19 Tue
| 8.48
| 8.7
| ###
| ###
| 6,139,370
| 52,368,826
| 2.1
| 84.6
| 41.2 |
|
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 2026-02-08 16:45:27 thru 2026-02-08 16:45:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|