FRA, 14L End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 14L: A2 Milk Company Ltd

02 Sep 2025

LAST: 5.210	CHANGE: 0.11	OPEN: 5.210	HIGH: 5.210	ASK: 0.000	VOLUME: 1.2K
LAST: 5.210	CHG(%): 1.99	PREV: 5.316	LOW: 5.210	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	5.210	5.210	5.210	5.210	1.2K
01 Sep 25	5.316	5.316	5.316	5.316	1.2K
29 Aug 25	5.352	5.352	5.350	5.352	1.2K
28 Aug 25	5.312	5.312	5.312	5.312	1.6K
27 Aug 25	5.124	5.124	5.124	5.124	1.6K
26 Aug 25	5.012	5.012	5.012	5.012	1.6K
25 Aug 25	4.947	4.947	4.947	4.947	1.6K
22 Aug 25	4.839	4.844	4.838	4.844	1.6K
21 Aug 25	4.776	4.776	4.776	4.776	600
20 Aug 25	4.644	4.644	4.644	4.644	600

COMPANY PROFILE

Name:	A2 Milk Company Ltd
About:	The a2 Milk Company Limited, together with its subsidiaries, sells A2-type protein type branded milk and related products in Australia, New Zealand, China, rest of Asia, and the United States. The company offers infant milk formula; other nutritional products and milk; manufactures and sells nutritional and ingredients products, as well as provides rent, royalty, and licensing services. It offers its products under the a2 Milk and a2 Platinum brands. The company was formerly known as A2 Corporation Limited and changed its name to The a2 Milk Company Limited in April 2014. The a2 Milk Company Limited was incorporated in 2000 and is based in Auckland, New Zealand.
Industry:	Packaged Foods
Address:	51 Shortland Street, Auckland, New Zealand, 1010
Website:	https://www.thea2milkcompany.com
ISIN:	NZATME0002S8
LEI:	529900PVC9CV0KFA2U62

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	34.60
DivYield:	0.04
Div/Share:	0.20
Price to Book:	4.82
Price to Sales:	1.88
EBITDA:	268.29M
Shares:	724.02M
Market Cap:	3.772B

TECHNICAL INDICATORS

MA5:	5.26
MA10:	5.05
MA20:	4.70
MA50:	4.46
MA100:	4.52
MA200:	4.18
STO9:	75.35
STO14:	86.13
RSI14:	86.51
WPR14:	-13.87
MTM14:	0.88
ROC14:	0.20
ATR:	0.09
Week High:	5.35
Week Low:	5.01
Month High:	5.35
Month Low:	4.24
Year High:	5.35
Year Low:	2.89
Volatility:	21.68

RECENT DIVIDENDS

Date	Amount
20 Mar 2025	$0.04