ATM.NZX

The a2 Milk Company Limited

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About The a2 Milk Company Limited

The a2 Milk Company has rights to substantial intellectual property that enables the identification of cattle for production and subsequent sale of premium-end dairy products derived from the A2 type of the protein beta casein. It is dual-listed on both the NZX and ASX. ATM has established close to 10% fresh milk value market share in Australia and is attempting to leverage its IP, brand and product lines into additional markets, including the UK, US, and China. The company's current product base includes; fresh milk, UHT, infant formula and cream.

Forsyth Barr Analyst

Share price performance

All stock prices and news delayed 20 minutes

21:04 May 25th 2018 NZST

10.94 2.6%

10.90 Buy

10.99 Sell

Last 10.94

Open 10.71

High 11.17

Low 10.71

Volume 3,828,187

Turnover $42,075,910

Most recent trades All trades for the day

Time Price Volume Value
16:59 10.94 3,818 $41,768.92
16:59 10.94 1,182 $12,931.08
16:59 10.94 442 $4,835.48
16:59 10.94 250 $2,735.00
16:59 10.94 7,700 $84,238.00

Latest The a2 Milk Company Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
1000 16:59 10.94 3,818 $41,768.92
999 16:59 10.94 1,182 $12,931.08
998 16:59 10.94 442 $4,835.48
997 16:59 10.94 250 $2,735.00
996 16:59 10.94 7,700 $84,238.00
995 16:59 10.94 1,410 $15,425.40
994 16:59 10.94 57,000 $623,580.00
993 16:59 10.94 574 $6,279.56
992 16:59 10.94 911 $9,966.34
991 16:59 10.94 812 $8,883.28
990 16:59 10.94 473 $5,174.62
989 16:59 10.94 4,500 $49,230.00
988 16:59 10.94 4,308 $47,129.52
987 16:59 10.94 729 $7,975.26
986 16:59 10.94 11,455 $125,317.70
985 16:59 10.94 106 $1,159.64
984 16:59 10.94 3,656 $39,996.64
983 16:59 10.94 5,589 $61,143.66
982 16:59 10.94 1,284 $14,046.96
981 16:59 10.94 1,363 $14,911.22
980 16:59 10.94 1,000 $10,940.00
979 16:59 10.94 1,631 $17,843.14
978 16:59 10.94 15,879 $173,716.26
977 16:59 10.94 22,289 $243,841.66
976 16:59 10.94 13,567 $148,422.98
975 16:59 10.94 9,144 $100,035.36
974 16:59 10.94 2,593 $28,367.42
973 16:59 10.94 51 $557.94
972 16:59 10.94 5,294 $57,916.36
971 16:59 10.94 3,656 $39,996.64
970 16:59 10.94 6,636 $72,597.84
969 16:59 10.94 72 $787.68
968 16:59 10.94 224 $2,450.56
967 16:59 10.94 353 $3,861.82
966 16:59 10.94 366 $4,004.04
965 16:59 10.94 708 $7,745.52
964 16:59 10.94 91 $995.54
963 16:59 10.94 167 $1,826.98
962 16:59 10.94 111 $1,214.34
961 16:59 10.94 43 $470.42
960 16:59 10.94 74 $809.56
959 16:59 10.94 301 $3,292.94
958 16:59 10.94 279 $3,052.26
957 16:59 10.94 418 $4,572.92
956 16:59 10.94 626 $6,848.44
955 16:59 10.94 626 $6,848.44
954 16:59 10.94 417 $4,561.98
953 16:59 10.94 846 $9,255.24
952 16:59 10.94 1,000 $10,940.00
951 16:59 10.94 229 $2,505.26
950 16:59 10.94 5,589 $61,143.66
949 16:59 10.94 16,270 $177,993.80
948 16:59 10.94 9,574 $104,739.56
947 16:59 10.94 7,426 $81,240.44
946 16:44 10.99 55 $604.45
945 16:44 10.99 110 $1,208.90
944 16:44 10.97 55 $603.35
943 16:44 10.99 39 $428.61
942 16:44 10.99 55 $604.45
941 16:44 10.99 55 $604.45
940 16:44 11.00 248 $2,728.00
939 16:44 10.99 251 $2,758.49
938 16:44 11.00 614 $6,754.00
937 16:44 10.99 76 $835.24
936 16:44 10.99 1,500 $16,485.00
935 16:44 10.99 500 $5,495.00
934 16:44 10.99 500 $5,495.00
933 16:44 10.99 500 $5,495.00
932 16:44 10.99 46 $505.54
931 16:44 10.99 46 $505.54
930 16:44 11.00 1,531 $16,841.00
929 16:44 10.99 480 $5,275.20
928 16:44 10.99 643 $7,066.57
927 16:44 10.99 357 $3,923.43
926 16:44 10.99 130 $1,428.70
925 16:43 10.99 1,193 $13,111.07
924 16:43 10.99 2,999 $32,959.01
923 16:43 10.98 55 $603.90
922 16:43 10.98 53 $581.94
921 16:43 11.00 374 $4,114.00
920 16:43 10.97 46 $504.62
919 16:43 10.97 64 $702.08
918 16:43 10.97 55 $603.35
917 16:43 10.97 94 $1,031.18
916 16:43 10.97 333 $3,653.01
915 16:43 10.97 1,073 $11,770.81
914 16:43 10.97 127 $1,393.19
913 16:43 10.97 246 $2,698.62
912 16:43 10.97 165 $1,810.05
911 16:43 10.97 49 $537.53
910 16:43 10.97 223 $2,446.31
909 16:43 10.97 43 $471.71
908 16:43 10.96 104 $1,139.84
907 16:43 10.96 30 $328.80
906 16:43 10.96 55 $602.80
905 16:43 10.97 44 $482.68
904 16:43 10.97 55 $603.35
903 16:43 10.97 100 $1,097.00
902 16:43 10.97 110 $1,206.70
901 16:43 10.97 32 $351.04
900 16:43 10.96 27 $295.92
899 16:43 10.97 139 $1,524.83
898 16:43 10.97 62 $680.14
897 16:43 10.97 92 $1,009.24
896 16:43 10.97 55 $603.35
895 16:43 10.97 99 $1,086.03
894 16:43 10.97 277 $3,038.69
893 16:43 10.96 55 $602.80
892 16:43 10.97 184 $2,018.48
891 16:43 10.97 110 $1,206.70
890 16:43 10.96 172 $1,885.12
889 16:43 10.96 445 $4,877.20
888 16:42 10.96 41 $449.36
887 16:42 10.96 49 $537.04
886 16:42 10.96 55 $602.80
885 16:42 10.96 110 $1,205.60
884 16:42 10.96 55 $602.80
883 16:42 10.96 5,000 $54,800.00
882 16:42 10.96 55 $602.80
881 16:41 10.99 317 $3,483.83
880 16:41 10.99 882 $9,693.18
879 16:41 10.99 2,803 $30,804.97
878 16:41 10.99 628 $6,901.72
877 16:41 10.99 1,055 $11,594.45
876 16:41 10.99 2,955 $32,475.45
875 16:41 10.99 41 $450.59
874 16:41 10.99 679 $7,462.21
873 16:41 10.99 1,092 $12,001.08
872 16:41 10.99 600 $6,594.00
871 16:41 10.99 637 $7,000.63
870 16:41 10.99 700 $7,693.00
869 16:41 11.00 153 $1,683.00
868 16:41 11.00 65 $715.00
867 16:41 11.00 424 $4,664.00
866 16:41 11.00 75 $825.00
865 16:41 11.00 72 $792.00
864 16:41 11.00 277 $3,047.00
863 16:41 11.00 165 $1,815.00
862 16:41 11.00 828 $9,108.00
861 16:41 10.99 55 $604.45
860 16:41 11.00 2,750 $30,250.00
859 16:41 11.00 682 $7,502.00
858 16:41 11.00 39 $429.00
857 16:41 10.99 500 $5,495.00
856 16:40 10.99 398 $4,374.02
855 16:40 10.99 7,300 $80,227.00
854 16:40 11.00 779 $8,569.00
853 16:40 10.99 2,500 $27,475.00
852 16:40 10.99 1,000 $10,990.00
851 16:40 10.99 500 $5,495.00
850 16:40 10.99 500 $5,495.00
849 16:40 10.99 207 $2,274.93
848 16:40 10.99 4,000 $43,960.00
847 16:40 10.99 500 $5,495.00
846 16:40 10.99 500 $5,495.00
845 16:40 10.98 111 $1,218.78
844 16:40 10.98 834 $9,157.32
843 16:40 10.98 72 $790.56
842 16:40 10.98 249 $2,734.02
841 16:40 10.98 55 $603.90
840 16:39 10.98 1,341 $14,724.18
839 16:39 10.98 2,500 $27,450.00
838 16:39 10.98 91 $999.18
837 16:39 10.98 55 $603.90
836 16:39 10.98 451 $4,951.98
835 16:39 10.98 500 $5,490.00
834 16:39 10.98 62 $680.76
833 16:39 10.97 1,500 $16,455.00
832 16:39 10.98 184 $2,020.32
831 16:39 10.98 500 $5,490.00
830 16:39 10.97 284 $3,115.48
829 16:39 10.97 216 $2,369.52
828 16:39 10.97 500 $5,485.00
827 16:39 10.97 284 $3,115.48
826 16:39 10.97 216 $2,369.52
825 16:39 10.97 2,500 $27,425.00
824 16:39 10.97 500 $5,485.00
823 16:39 10.97 108 $1,184.76
822 16:39 10.97 892 $9,785.24
821 16:39 10.97 82 $899.54
820 16:39 10.97 1,000 $10,970.00
819 16:39 10.97 608 $6,669.76
818 16:39 10.97 3,392 $37,210.24
817 16:39 10.97 108 $1,184.76
816 16:39 10.97 408 $4,475.76
815 16:39 10.97 441 $4,837.77
814 16:39 10.97 151 $1,656.47
813 16:39 10.97 500 $5,485.00
812 16:39 10.97 33 $362.01
811 16:39 10.97 31 $340.07
810 16:39 10.97 127 $1,393.19
809 16:39 10.97 275 $3,016.75
808 16:39 10.97 110 $1,206.70
807 16:39 10.97 55 $603.35
806 16:39 10.97 55 $603.35
805 16:38 10.97 61 $669.17
804 16:38 10.97 417 $4,574.49
803 16:38 10.97 71 $778.87
802 16:38 10.97 110 $1,206.70
801 16:38 10.97 29 $318.13
800 16:38 10.97 81 $888.57
799 16:38 10.97 165 $1,810.05
798 16:38 10.97 55 $603.35
797 16:38 10.97 1,197 $13,131.09
796 16:38 10.97 251 $2,753.47
795 16:38 10.97 5,000 $54,850.00
794 16:38 10.96 275 $3,014.00
793 16:38 10.96 165 $1,808.40
792 16:38 10.96 530 $5,808.80
791 16:38 10.96 399 $4,373.04
790 16:38 10.96 42 $460.32
789 16:37 10.96 98 $1,074.08
788 16:37 10.96 44 $482.24
787 16:37 10.96 176 $1,928.96
786 16:37 10.96 98 $1,074.08
785 16:37 10.96 176 $1,928.96
784 16:37 10.96 165 $1,808.40
783 16:37 10.96 204 $2,235.84
782 16:37 10.96 51 $558.96
781 16:37 10.96 193 $2,115.28
780 16:37 10.96 678 $7,430.88
779 16:37 10.96 300 $3,288.00
778 16:37 10.95 188 $2,058.60
777 16:37 10.96 205 $2,246.80
776 16:37 10.96 458 $5,019.68
775 16:37 10.96 84 $920.64
774 16:37 10.96 91 $997.36
773 16:37 10.96 117 $1,282.32
772 16:37 10.96 50 $548.00
771 16:37 10.96 190 $2,082.40
770 16:37 10.96 451 $4,942.96
769 16:37 10.95 220 $2,409.00
768 16:37 10.95 105 $1,149.75
767 16:36 10.95 438 $4,796.10
766 16:36 10.95 55 $602.25
765 16:36 10.95 98 $1,073.10
764 16:36 10.95 99 $1,084.05
763 16:35 10.95 165 $1,806.75
762 16:35 10.95 220 $2,409.00
761 16:35 10.96 339 $3,715.44
760 16:35 10.96 30 $328.80
759 16:35 10.96 599 $6,565.04
758 16:35 10.96 383 $4,197.68
757 16:35 10.96 525 $5,754.00
756 16:35 10.96 449 $4,921.04
755 16:35 10.96 127 $1,391.92
754 16:35 10.96 143 $1,567.28
753 16:35 10.96 1,230 $13,480.80
752 16:35 10.96 25 $274.00
751 16:35 10.96 418 $4,581.28
750 16:35 10.96 557 $6,104.72
749 16:35 10.96 55 $602.80
748 16:35 10.96 220 $2,411.20
747 16:34 10.96 110 $1,205.60
746 16:34 10.96 500 $5,480.00
745 16:34 10.96 500 $5,480.00
744 16:34 10.96 110 $1,205.60
743 16:34 10.96 30 $328.80
742 16:34 10.96 25 $274.00
741 16:34 10.96 55 $602.80
740 16:34 10.96 237 $2,597.52
739 16:34 10.96 484 $5,304.64
738 16:34 10.96 68 $745.28
737 16:34 10.96 2,211 $24,232.56
736 16:33 10.96 350 $3,836.00
735 16:33 10.96 136 $1,490.56
734 16:33 10.96 1,068 $11,705.28
733 16:33 10.96 312 $3,419.52
732 16:33 10.96 1,014 $11,113.44
731 16:33 10.96 570 $6,247.20
730 16:33 10.96 2,561 $28,068.56
729 16:33 10.96 1,018 $11,157.28
728 16:33 10.96 419 $4,592.24
727 16:33 10.96 92 $1,008.32
726 16:33 10.96 165 $1,808.40
725 16:33 10.96 110 $1,205.60
724 16:33 10.96 1,375 $15,070.00
723 16:33 10.96 119 $1,304.24
722 16:33 10.95 55 $602.25
721 16:32 10.95 165 $1,806.75
720 16:32 10.96 317 $3,474.32
719 16:32 10.96 1,616 $17,711.36
718 16:32 10.96 506 $5,545.76
717 16:32 10.96 1,216 $13,327.36
716 16:32 10.96 3,218 $35,269.28
715 16:32 10.97 39 $427.83
714 16:32 10.97 49 $537.53
713 16:32 10.97 45 $493.65
712 16:32 10.97 165 $1,810.05
711 16:32 10.96 262 $2,871.52
710 16:32 10.96 238 $2,608.48
709 16:32 10.96 1,238 $13,568.48
708 16:32 10.96 262 $2,871.52
707 16:32 10.96 797 $8,735.12
706 16:32 10.96 2,684 $29,416.64
705 16:32 10.97 297 $3,258.09
704 16:32 10.97 500 $5,485.00
703 16:32 10.95 55 $602.25
702 16:31 10.95 165 $1,806.75
701 16:31 10.95 84 $919.80
700 16:31 10.95 47 $514.65
699 16:31 10.95 69 $755.55
698 16:31 10.95 107 $1,171.65
697 16:31 10.95 230 $2,518.50
696 16:31 10.95 302 $3,306.90
695 16:31 10.95 255 $2,792.25
694 16:31 10.95 165 $1,806.75
693 16:31 10.95 380 $4,161.00
692 16:31 10.95 56 $613.20
691 16:30 10.95 235 $2,573.25
690 16:30 10.95 28 $306.60
689 16:30 10.95 220 $2,409.00
688 16:30 10.95 356 $3,898.20
687 16:30 10.95 1,644 $18,001.80
686 16:30 10.95 77 $843.15
685 16:30 10.95 498 $5,453.10
684 16:30 10.95 78 $854.10
683 16:30 10.95 86 $941.70
682 16:30 10.95 77 $843.15
681 16:30 10.95 92 $1,007.40
680 16:30 10.95 98 $1,073.10
679 16:30 10.95 1,266 $13,862.70
678 16:30 10.95 380 $4,161.00
677 16:30 10.95 1,730 $18,943.50
676 16:30 10.94 105 $1,148.70
675 16:30 10.94 55 $601.70
674 16:30 10.95 841 $9,208.95
673 16:30 10.94 94 $1,028.36
672 16:30 10.94 55 $601.70
671 16:30 10.94 110 $1,203.40
670 16:29 10.94 97 $1,061.18
669 16:29 10.94 438 $4,791.72
668 16:29 10.94 261 $2,855.34
667 16:29 10.94 314 $3,435.16
666 16:29 10.94 730 $7,986.20
665 16:29 10.94 78 $853.32
664 16:29 10.94 55 $601.70
663 16:29 10.94 94 $1,028.36
662 16:29 10.94 99 $1,083.06
661 16:29 10.94 165 $1,805.10
660 16:28 10.94 57 $623.58
659 16:28 10.94 103 $1,126.82
658 16:28 10.94 100 $1,094.00
657 16:28 10.94 165 $1,805.10
656 16:28 10.94 55 $601.70
655 16:28 10.94 500 $5,470.00
654 16:28 10.94 78 $853.32
653 16:28 10.94 220 $2,406.80
652 16:28 10.94 290 $3,172.60
651 16:28 10.94 334 $3,653.96
650 16:28 10.94 37 $404.78
649 16:28 10.94 1,037 $11,344.78
648 16:28 10.94 302 $3,303.88
647 16:28 10.94 55 $601.70
646 16:27 10.94 55 $601.70
645 16:27 10.94 492 $5,382.48
644 16:27 10.94 25 $273.50
643 16:27 10.94 975 $10,666.50
642 16:27 10.94 500 $5,470.00
641 16:27 10.94 500 $5,470.00
640 16:27 10.94 312 $3,413.28
639 16:27 10.94 188 $2,056.72
638 16:27 10.94 500 $5,470.00
637 16:27 10.94 500 $5,470.00
636 16:27 10.94 741 $8,106.54
635 16:27 10.94 259 $2,833.46
634 16:27 10.94 407 $4,452.58
633 16:27 10.94 593 $6,487.42
632 16:27 10.95 4,205 $46,044.75
631 16:27 10.94 165 $1,805.10
630 16:27 10.94 110 $1,203.40
629 16:27 10.95 702 $7,686.90
628 16:26 10.94 55 $601.70
627 16:26 10.94 55 $601.70
626 16:25 10.95 2,447 $26,794.65
625 16:25 10.95 392 $4,292.40
624 16:25 10.94 317 $3,467.98
623 16:25 10.94 139 $1,520.66
622 16:25 10.94 93 $1,017.42
621 16:25 10.94 95 $1,039.30
620 16:25 10.94 451 $4,933.94
619 16:25 10.94 165 $1,805.10
618 16:25 10.94 220 $2,406.80
617 16:25 10.94 647 $7,078.18
616 16:25 10.94 97 $1,061.18
615 16:25 10.94 73 $798.62
614 16:25 10.94 139 $1,520.66
613 16:25 10.94 115 $1,258.10
612 16:25 10.94 436 $4,769.84
611 16:25 10.94 433 $4,737.02
610 16:25 10.94 99 $1,083.06
609 16:25 10.94 125 $1,367.50
608 16:25 10.93 110 $1,202.30
607 16:24 10.93 55 $601.15
606 16:24 10.94 545 $5,962.30
605 16:24 10.94 110 $1,203.40
604 16:24 10.94 301 $3,292.94
603 16:24 10.94 623 $6,815.62
602 16:24 10.93 93 $1,016.49
601 16:24 10.93 110 $1,202.30
600 16:24 10.93 55 $601.15
599 16:24 10.93 66 $721.38
598 16:24 10.93 44 $480.92
597 16:23 10.93 441 $4,820.13
596 16:23 10.93 167 $1,825.31
595 16:23 10.93 654 $7,148.22
594 16:23 10.93 220 $2,404.60
593 16:23 10.93 593 $6,481.49
592 16:23 10.93 61 $666.73
591 16:23 10.93 45 $491.85
590 16:23 10.93 304 $3,322.72
589 16:23 10.93 110 $1,202.30
588 16:22 10.93 110 $1,202.30
587 16:22 10.93 103 $1,125.79
586 16:22 10.93 269 $2,940.17
585 16:22 10.93 152 $1,661.36
584 16:22 10.93 103 $1,125.79
583 16:22 10.93 119 $1,300.67
582 16:22 10.93 627 $6,853.11
581 16:22 10.93 502 $5,486.86
580 16:22 10.93 1,455 $15,903.15
579 16:22 10.93 1,135 $12,405.55
578 16:22 10.93 724 $7,913.32
577 16:22 10.93 417 $4,557.81
576 16:22 10.93 55 $601.15
575 16:22 10.93 70 $765.10
574 16:22 10.93 430 $4,699.90
573 16:22 10.93 99 $1,082.07
572 16:22 10.93 55 $601.15
571 16:21 10.94 785 $8,587.90
570 16:21 10.93 25 $273.25
569 16:21 10.93 30 $327.90
568 16:21 10.93 192 $2,098.56
567 16:21 10.93 193 $2,109.49
566 16:21 10.93 453 $4,951.29
565 16:21 10.93 142 $1,552.06
564 16:21 10.93 1,388 $15,170.84
563 16:21 10.93 55 $601.15
562 16:21 10.93 97 $1,060.21
561 16:21 10.93 91 $994.63
560 16:21 10.93 110 $1,202.30
559 16:20 10.93 396 $4,328.28
558 16:20 10.93 284 $3,104.12
557 16:20 10.93 165 $1,803.45
556 16:20 10.93 109 $1,191.37
555 16:20 10.93 56 $612.08
554 16:20 10.94 657 $7,187.58
553 16:20 10.93 87 $950.91
552 16:20 10.93 55 $601.15
551 16:19 10.93 55 $601.15
550 16:18 10.93 55 $601.15
549 16:18 10.93 110 $1,202.30
548 16:18 10.94 714 $7,811.16
547 16:18 10.94 1,221 $13,357.74
546 16:18 10.94 798 $8,730.12
545 16:18 10.94 743 $8,128.42
544 16:18 10.94 764 $8,358.16
543 16:18 10.94 1,930 $21,114.20
542 16:18 10.94 1,456 $15,928.64
541 16:17 10.94 838 $9,167.72
540 16:17 10.94 162 $1,772.28
539 16:17 10.95 325 $3,558.75
538 16:17 10.95 1,608 $17,607.60
537 16:17 10.95 3,072 $33,638.40
536 16:17 10.94 86 $940.84
535 16:17 10.94 104 $1,137.76
534 16:17 10.94 110 $1,203.40
533 16:17 10.94 98 $1,072.12
532 16:17 10.94 220 $2,406.80
531 16:17 10.94 165 $1,805.10
530 16:17 10.94 381 $4,168.14
529 16:16 10.94 70 $765.80
528 16:16 10.94 95 $1,039.30
527 16:16 10.94 109 $1,192.46
526 16:16 10.94 33 $361.02
525 16:16 10.94 636 $6,957.84
524 16:16 10.93 55 $601.15
523 16:16 10.93 55 $601.15
522 16:16 10.94 88 $962.72
521 16:16 10.94 294 $3,216.36
520 16:16 10.94 451 $4,933.94
519 16:16 10.94 59 $645.46
518 16:16 10.95 714 $7,818.30
517 16:16 10.93 55 $601.15
516 16:15 10.93 110 $1,202.30
515 16:15 10.93 110 $1,202.30
514 16:15 10.93 37 $404.41
513 16:15 10.93 163 $1,781.59
512 16:15 10.93 55 $601.15
511 16:15 10.93 54 $590.22
510 16:15 10.93 92 $1,005.56
509 16:15 10.93 110 $1,202.30
508 16:15 10.93 389 $4,251.77
507 16:14 10.93 298 $3,257.14
506 16:14 10.92 1,000 $10,920.00
505 16:14 10.92 1,000 $10,920.00
504 16:14 10.92 500 $5,460.00
503 16:14 10.92 99 $1,081.08
502 16:14 10.92 5,000 $54,600.00
501 16:14 10.92 110 $1,201.20
500 16:14 10.92 3,500 $38,220.00
499 16:14 10.92 1,000 $10,920.00
498 16:14 10.92 500 $5,460.00
497 16:14 10.92 440 $4,804.80
496 16:14 10.92 67 $731.64
495 16:14 10.90 55 $599.50
494 16:14 10.89 53 $577.17
493 16:14 10.92 342 $3,734.64
492 16:13 10.93 436 $4,765.48
491 16:13 10.93 804 $8,787.72
490 16:13 10.93 166 $1,814.38
489 16:13 10.93 544 $5,945.92
488 16:13 10.93 386 $4,218.98
487 16:13 10.93 737 $8,055.41
486 16:13 10.93 495 $5,410.35
485 16:13 10.93 2,711 $29,631.23
484 16:13 10.93 884 $9,662.12
483 16:13 10.93 2,920 $31,915.60
482 16:13 10.93 2,225 $24,319.25
481 16:13 10.95 3,889 $42,584.55
480 16:13 10.93 27 $295.11
479 16:13 10.93 27 $295.11
478 16:13 10.93 201 $2,196.93
477 16:13 10.93 85 $929.05
476 16:13 10.93 465 $5,082.45
475 16:13 10.93 37 $404.41
474 16:13 10.93 78 $852.54
473 16:13 10.93 76 $830.68
472 16:13 10.93 39 $426.27
471 16:12 10.93 336 $3,672.48
470 16:12 10.92 64 $698.88
469 16:12 10.93 161 $1,759.73
468 16:12 10.92 1,500 $16,380.00
467 16:12 10.92 98 $1,070.16
466 16:12 10.92 223 $2,435.16
465 16:12 10.92 1,500 $16,380.00
464 16:12 10.92 372 $4,062.24
463 16:12 10.92 1,628 $17,777.76
462 16:12 10.92 1,500 $16,380.00
461 16:12 10.91 74 $807.34
460 16:12 10.91 55 $600.05
459 16:12 10.91 182 $1,985.62
458 16:12 10.91 679 $7,407.89
457 16:12 10.91 151 $1,647.41
456 16:12 10.91 110 $1,200.10
455 16:12 10.91 55 $600.05
454 16:11 10.90 231 $2,517.90
453 16:11 10.90 70 $763.00
452 16:11 10.91 591 $6,447.81
451 16:11 10.91 165 $1,800.15
450 16:11 10.90 42 $457.80
449 16:11 10.90 27 $294.30
448 16:11 10.90 28 $305.20
447 16:11 10.90 85 $926.50
446 16:11 10.90 110 $1,199.00
445 16:11 10.90 424 $4,621.60
444 16:11 10.90 92 $1,002.80
443 16:11 10.90 55 $599.50
442 16:11 10.90 55 $599.50
441 16:11 10.90 65 $708.50
440 16:11 10.90 438 $4,774.20
439 16:11 10.90 86 $937.40
438 16:11 10.89 55 $598.95
437 16:11 10.90 294 $3,204.60
436 16:11 10.89 55 $598.95
435 16:10 10.90 314 $3,422.60
434 16:10 10.90 709 $7,728.10
433 16:10 10.90 302 $3,291.80
432 16:10 10.90 311 $3,389.90
431 16:10 10.90 55 $599.50
430 16:10 10.90 326 $3,553.40
429 16:09 10.89 110 $1,197.90
428 16:09 10.90 5,586 $60,887.40
427 16:09 10.90 1,088 $11,859.20
426 16:09 10.90 430 $4,687.00
425 16:09 10.90 142 $1,547.80
424 16:09 10.89 369 $4,018.41
423 16:09 10.89 390 $4,247.10
422 16:09 10.89 51 $555.39
421 16:09 10.89 172 $1,873.08
420 16:09 10.89 451 $4,911.39
419 16:09 10.89 110 $1,197.90
418 16:09 10.89 165 $1,796.85
417 16:09 10.89 55 $598.95
416 16:09 10.89 65 $707.85
415 16:09 10.89 38 $413.82
414 16:09 10.89 78 $849.42
413 16:09 10.89 173 $1,883.97
412 16:09 10.88 55 $598.40
411 16:08 10.89 20,000 $217,800.00
410 16:08 10.89 667 $7,263.63
409 16:08 10.89 1,874 $20,407.86
408 16:08 10.89 4,786 $52,119.54
407 16:08 10.89 110 $1,197.90
406 16:08 10.89 60 $653.40
405 16:08 10.89 44 $479.16
404 16:08 10.89 45 $490.05
403 16:08 10.89 110 $1,197.90
402 16:08 10.89 54 $588.06
401 16:08 10.89 33 $359.37
400 16:08 10.89 47 $511.83
399 16:08 10.89 44 $479.16
398 16:07 10.89 67 $729.63
397 16:07 10.89 54 $588.06
396 16:07 10.89 69 $751.41
395 16:07 10.89 165 $1,796.85
394 16:07 10.89 47 $511.83
393 16:07 10.89 97 $1,056.33
392 16:07 10.89 216 $2,352.24
391 16:06 10.89 27 $294.03
390 16:06 10.89 61 $664.29
389 16:06 10.89 36 $392.04
388 16:06 10.89 71 $773.19
387 16:06 10.89 135 $1,470.15
386 16:06 10.88 55 $598.40
385 16:06 10.89 30 $326.70
384 16:06 10.89 55 $598.95
383 16:06 10.89 239 $2,602.71
382 16:06 10.88 55 $598.40
381 16:05 10.89 26 $283.14
380 16:05 10.89 87 $947.43
379 16:05 10.89 631 $6,871.59
378 16:05 10.89 289 $3,147.21
377 16:05 10.89 110 $1,197.90
376 16:05 10.89 26 $283.14
375 16:05 10.89 64 $696.96
374 16:05 10.89 55 $598.95
373 16:05 10.89 45 $490.05
372 16:05 10.88 1,666 $18,126.08
371 16:05 10.88 331 $3,601.28
370 16:05 10.88 959 $10,433.92
369 16:05 10.88 1,126 $12,250.88
368 16:05 10.88 910 $9,900.80
367 16:04 10.89 311 $3,386.79
366 16:04 10.89 34 $370.26
365 16:04 10.89 61 $664.29
364 16:04 10.89 174 $1,894.86
363 16:04 10.89 55 $598.95
362 16:04 10.88 55 $598.40
361 16:03 10.90 167 $1,820.30
360 16:03 10.90 914 $9,962.60
359 16:03 10.89 81 $882.09
358 16:03 10.89 1,000 $10,890.00
357 16:03 10.88 443 $4,819.84
356 16:03 10.88 3,902 $42,453.76
355 16:03 10.88 702 $7,637.76
354 16:03 10.88 2,672 $29,071.36
353 16:03 10.88 328 $3,568.64
352 16:03 10.88 220 $2,393.60
351 16:03 10.88 110 $1,196.80
350 16:03 10.88 56 $609.28
349 16:03 10.88 190 $2,067.20
348 16:03 10.88 110 $1,196.80
347 16:03 10.87 110 $1,195.70
346 16:03 10.87 55 $597.85
345 16:03 10.87 25 $271.75
344 16:03 10.87 37 $402.19
343 16:02 10.87 55 $597.85
342 16:02 10.87 55 $597.85
341 16:02 10.87 695 $7,554.65
340 16:02 10.87 2,529 $27,490.23
339 16:02 10.87 6,771 $73,600.77
338 16:01 10.89 107 $1,165.23
337 16:01 10.89 272 $2,962.08
336 16:01 10.89 184 $2,003.76
335 16:01 10.89 2,505 $27,279.45
334 16:01 10.89 500 $5,445.00
333 16:01 10.89 1,000 $10,890.00
332 16:01 10.88 90 $979.20
331 16:01 10.88 220 $2,393.60
330 16:01 10.88 61 $663.68
329 16:01 10.88 93 $1,011.84
328 16:01 10.88 590 $6,419.20
327 16:01 10.88 144 $1,566.72
326 16:01 10.88 214 $2,328.32
325 16:01 10.87 165 $1,793.55
324 16:01 10.88 54 $587.52
323 16:01 10.88 110 $1,196.80
322 16:01 10.88 110 $1,196.80
321 16:01 10.88 93 $1,011.84
320 16:01 10.88 42 $456.96
319 16:00 10.88 39 $424.32
318 16:00 10.87 55 $597.85
317 16:00 10.88 82 $892.16
316 16:00 10.88 167 $1,816.96
315 16:00 10.88 1,273 $13,850.24
314 16:00 10.88 636 $6,919.68
313 16:00 10.87 55 $597.85
312 16:00 10.88 1,146 $12,468.48
311 16:00 10.88 4,020 $43,737.60
310 15:59 10.87 263 $2,858.81
309 15:59 10.88 651 $7,082.88
308 15:59 10.88 1,000 $10,880.00
307 15:59 10.87 55 $597.85
306 15:58 10.88 642 $6,984.96
305 15:58 10.87 100 $1,087.00
304 15:58 10.87 399 $4,337.13
303 15:58 10.87 62 $673.94
302 15:58 10.87 55 $597.85
301 15:58 10.87 145 $1,576.15
300 15:58 10.87 55 $597.85
299 15:58 10.87 65 $706.55
298 15:58 10.87 37 $402.19
297 15:58 10.87 92 $1,000.04
296 15:58 10.87 104 $1,130.48
295 15:58 10.87 101 $1,097.87
294 15:58 10.86 55 $597.30
293 15:57 10.87 604 $6,565.48
292 15:57 10.87 373 $4,054.51
291 15:57 10.87 313 $3,402.31
290 15:56 10.86 94 $1,020.84
289 15:56 10.86 5,011 $54,419.46
288 15:56 10.86 110 $1,194.60
287 15:56 10.86 110 $1,194.60
286 15:56 10.86 93 $1,009.98
285 15:56 10.86 55 $597.30
284 15:56 10.86 56 $608.16
283 15:56 10.86 348 $3,779.28
282 15:56 10.86 3,054 $33,166.44
281 15:56 10.85 110 $1,193.50
280 15:56 10.86 585 $6,353.10
279 15:55 10.86 123 $1,335.78
278 15:55 10.86 317 $3,442.62
277 15:55 10.86 3,042 $33,036.12
276 15:55 10.86 863 $9,372.18
275 15:55 10.86 316 $3,431.76
274 15:55 10.86 403 $4,376.58
273 15:55 10.86 1,276 $13,857.36
272 15:55 10.86 149 $1,618.14
271 15:55 10.86 1,578 $17,137.08
270 15:55 10.86 951 $10,327.86
269 15:55 10.86 1,156 $12,554.16
268 15:55 10.86 625 $6,787.50
267 15:55 10.86 4,820 $52,345.20
266 15:55 10.86 863 $9,372.18
265 15:55 10.87 578 $6,282.86
264 15:55 10.87 55 $597.85
263 15:55 10.87 55 $597.85
262 15:54 10.86 153 $1,661.58
261 15:54 10.86 898 $9,752.28
260 15:54 10.85 55 $596.75
259 15:54 10.85 127 $1,377.95
258 15:54 10.85 50 $542.50
257 15:54 10.85 49 $531.65
256 15:54 10.86 822 $8,926.92
255 15:54 10.85 110 $1,193.50
254 15:54 10.85 63 $683.55
253 15:54 10.85 47 $509.95
252 15:54 10.85 88 $954.80
251 15:54 10.85 381 $4,133.85
250 15:54 10.85 153 $1,660.05
249 15:54 10.85 86 $933.10
248 15:54 10.85 55 $596.75
247 15:54 10.85 4,167 $45,211.95
246 15:54 10.84 165 $1,788.60
245 15:54 10.84 110 $1,192.40
244 15:54 10.85 623 $6,759.55
243 15:54 10.84 106 $1,149.04
242 15:54 10.84 109 $1,181.56
241 15:53 10.85 691 $7,497.35
240 15:53 10.84 1,015 $11,002.60
239 15:53 10.84 122 $1,322.48
238 15:53 10.84 36 $390.24
237 15:53 10.84 55 $596.20
236 15:52 10.84 55 $596.20
235 15:52 10.84 55 $596.20
234 15:52 10.85 4,117 $44,669.45
233 15:52 10.84 137 $1,485.08
232 15:52 10.84 26 $281.84
231 15:52 10.84 55 $596.20
230 15:52 10.84 60 $650.40
229 15:52 10.84 55 $596.20
228 15:52 10.84 51 $552.84
227 15:52 10.84 249 $2,699.16
226 15:52 10.85 364 $3,949.40
225 15:52 10.84 636 $6,894.24
224 15:52 10.84 250 $2,710.00
223 15:52 10.84 603 $6,536.52
222 15:52 10.84 700 $7,588.00
221 15:52 10.84 141 $1,528.44
220 15:52 10.84 2,670 $28,942.80
219 15:51 10.84 165 $1,788.60
218 15:51 10.84 2,000 $21,680.00
217 15:51 10.84 55 $596.20
216 15:51 10.84 110 $1,192.40
215 15:50 10.83 843 $9,129.69
214 15:50 10.85 39 $423.15
213 15:50 10.85 114 $1,236.90
212 15:50 10.85 124 $1,345.40
211 15:50 10.85 777 $8,430.45
210 15:50 10.85 6,893 $74,789.05
209 15:50 10.85 2,212 $24,000.20
208 15:50 10.85 283 $3,070.55
207 15:50 10.85 604 $6,553.40
206 15:50 10.86 3,280 $35,620.80
205 15:49 10.85 10,000 $108,500.00
204 15:49 10.86 160 $1,737.60
203 15:49 10.86 757 $8,221.02
202 15:49 10.86 27 $293.22
201 15:49 10.86 56 $608.16
200 15:49 10.86 883 $9,589.38
199 15:49 10.86 685 $7,439.10
198 15:49 10.86 416 $4,517.76
197 15:49 10.86 1,200 $13,032.00
196 15:49 10.86 313 $3,399.18
195 15:49 10.86 2,271 $24,663.06
194 15:49 10.86 1,048 $11,381.28
193 15:49 10.86 161 $1,748.46
192 15:49 10.86 216 $2,345.76
191 15:49 10.86 79 $857.94
190 15:49 10.86 27 $293.22
189 15:49 10.86 148 $1,607.28
188 15:49 10.86 303 $3,290.58
187 15:49 10.86 55 $597.30
186 15:49 10.85 5,872 $63,711.20
185 15:49 10.85 94 $1,019.90
184 15:49 10.85 218 $2,365.30
183 15:49 10.85 100 $1,085.00
182 15:49 10.85 55 $596.75
181 15:49 10.85 103 $1,117.55
180 15:49 10.85 451 $4,893.35
179 15:49 10.85 48 $520.80
178 15:49 10.85 55 $596.75
177 15:49 10.85 3,004 $32,593.40
176 15:49 10.85 634 $6,878.90
175 15:48 10.84 55 $596.20
174 15:48 10.85 659 $7,150.15
173 15:48 10.84 105 $1,138.20
172 15:48 10.84 115 $1,246.60
171 15:47 10.85 695 $7,540.75
170 15:47 10.84 146 $1,582.64
169 15:47 10.84 159 $1,723.56
168 15:47 10.84 198 $2,146.32
167 15:47 10.84 242 $2,623.28
166 15:47 10.84 413 $4,476.92
165 15:47 10.84 100 $1,084.00
164 15:47 10.84 147 $1,593.48
163 15:47 10.84 700 $7,588.00
162 15:47 10.84 142 $1,539.28
161 15:47 10.84 858 $9,300.72
160 15:47 10.84 3,914 $42,427.76
159 15:47 10.84 1,500 $16,260.00
158 15:47 10.84 404 $4,379.36
157 15:47 10.84 1,580 $17,127.20
156 15:47 10.84 55 $596.20
155 15:47 10.84 49 $531.16
154 15:47 10.84 161 $1,745.24
153 15:47 10.84 34 $368.56
152 15:47 10.84 119 $1,289.96
151 15:46 10.84 109 $1,181.56
150 15:46 10.84 163 $1,766.92
149 15:46 10.84 720 $7,804.80
148 15:46 10.84 145 $1,571.80
147 15:46 10.84 78 $845.52
146 15:46 10.84 53 $574.52
145 15:46 10.84 173 $1,875.32
144 15:46 10.84 83 $899.72
143 15:46 10.83 2,468 $26,728.44
142 15:46 10.83 1,326 $14,360.58
141 15:46 10.83 1,254 $13,580.82
140 15:46 10.83 2,850 $30,865.50
139 15:46 10.83 677 $7,331.91
138 15:46 10.83 166 $1,797.78
137 15:46 10.83 25 $270.75
136 15:46 10.83 813 $8,804.79
135 15:46 10.83 662 $7,169.46
134 15:46 10.83 3,370 $36,497.10
133 15:46 10.83 693 $7,505.19
132 15:46 10.83 473 $5,122.59
131 15:46 10.83 218 $2,360.94
130 15:46 10.84 165 $1,788.60
129 15:46 10.84 615 $6,666.60
128 15:46 10.84 2,500 $27,100.00
127 15:45 10.83 98 $1,061.34
126 15:45 10.83 110 $1,191.30
125 15:45 10.83 110 $1,191.30
124 15:45 10.83 110 $1,191.30
123 15:44 10.83 55 $595.65
122 15:44 10.83 110 $1,191.30
121 15:44 10.84 491 $5,322.44
120 15:44 10.83 52 $563.16
119 15:44 10.83 451 $4,884.33
118 15:44 10.83 4,000 $43,320.00
117 15:44 10.83 777 $8,414.91
116 15:44 10.83 157 $1,700.31
115 15:44 10.83 2,082 $22,548.06
114 15:44 10.83 463 $5,014.29
113 15:44 10.83 108 $1,169.64
112 15:44 10.83 2,390 $25,883.70
111 15:43 10.83 55 $595.65
110 15:43 10.83 55 $595.65
109 15:42 10.84 317 $3,436.28
108 15:42 10.84 226 $2,449.84
107 15:42 10.84 130 $1,409.20
106 15:42 10.84 125 $1,355.00
105 15:42 10.84 591 $6,406.44
104 15:42 10.85 769 $8,343.65
103 15:42 10.85 469 $5,088.65
102 15:42 10.85 2,606 $28,275.10
101 15:42 10.85 580 $6,293.00
100 15:42 10.85 2,121 $23,012.85
99 15:42 10.85 2,801 $30,390.85
98 15:42 10.85 47 $509.95
97 15:42 10.85 93 $1,009.05
96 15:42 10.85 110 $1,193.50
95 15:42 10.85 55 $596.75
94 15:42 10.85 157 $1,703.45
93 15:42 10.85 2,725 $29,566.25
92 15:42 10.84 55 $596.20
91 15:42 10.85 275 $2,983.75
90 15:42 10.85 55 $596.75
89 15:42 10.85 395 $4,285.75
88 15:42 10.84 110 $1,192.40
87 15:41 10.85 2,745 $29,783.25
86 15:41 10.85 1,860 $20,181.00
85 15:40 10.85 262 $2,842.70
84 15:40 10.85 147 $1,594.95
83 15:40 10.85 110 $1,193.50
82 15:40 10.85 174 $1,887.90
81 15:40 10.85 684 $7,421.40
80 15:40 10.85 181 $1,963.85
79 15:40 10.85 93 $1,009.05
78 15:40 10.85 136 $1,475.60
77 15:40 10.85 4,864 $52,774.40
76 15:40 10.85 48 $520.80
75 15:40 10.85 88 $954.80
74 15:40 10.84 55 $596.20
73 15:40 10.84 97 $1,051.48
72 15:40 10.84 55 $596.20
71 15:39 10.85 700 $7,595.00
70 15:39 10.84 110 $1,192.40
69 15:39 10.84 55 $596.20
68 15:38 10.85 215 $2,332.75
67 15:38 10.85 110 $1,193.50
66 15:38 10.85 853 $9,255.05
65 15:38 10.84 55 $596.20
64 15:38 10.85 716 $7,768.60
63 15:38 10.85 3,039 $32,973.15
62 15:38 10.85 860 $9,331.00
61 15:38 10.84 220 $2,384.80
60 15:38 10.84 55 $596.20
59 15:37 10.85 80 $868.00
58 15:37 10.85 55 $596.75
57 15:37 10.85 110 $1,193.50
56 15:37 10.85 178 $1,931.30
55 15:37 10.85 144 $1,562.40
54 15:37 10.85 146 $1,584.10
53 15:37 10.84 55 $596.20
52 15:36 10.84 55 $596.20
51 15:36 10.84 55 $596.20
50 15:36 10.84 55 $596.20
49 15:36 10.84 106 $1,149.04
48 15:36 10.84 55 $596.20
47 15:36 10.84 386 $4,184.24
46 15:35 10.84 110 $1,192.40
45 15:35 10.84 165 $1,788.60
44 15:35 10.85 398 $4,318.30
43 15:35 10.85 1,000 $10,850.00
42 15:35 10.85 199 $2,159.15
41 15:35 10.85 503 $5,457.55
40 15:35 10.85 649 $7,041.65
39 15:35 10.85 2,143 $23,251.55
38 15:35 10.85 99 $1,074.15
37 15:35 10.88 632 $6,876.16
36 15:34 10.85 55 $596.75
35 15:34 10.85 55 $596.75
34 15:33 10.89 905 $9,855.45
33 15:33 10.89 25 $272.25
32 15:33 10.89 1,188 $12,937.32
31 15:33 10.89 818 $8,908.02
30 15:33 10.89 2,051 $22,335.39
29 15:33 10.89 1,074 $11,695.86
28 15:33 10.89 55 $598.95
27 15:33 10.90 774 $8,436.60
26 15:33 10.89 978 $10,650.42
25 15:33 10.90 299 $3,259.10
24 15:33 10.90 1,474 $16,066.60
23 15:32 10.90 2,792 $30,432.80
22 15:32 10.90 635 $6,921.50
21 15:32 10.90 2,929 $31,926.10
20 15:32 10.89 49 $533.61
19 15:32 10.89 48 $522.72
18 15:32 10.89 94 $1,023.66
17 15:32 10.89 54 $588.06
16 15:32 10.89 66 $718.74
15 15:32 10.89 110 $1,197.90
14 15:32 10.89 92 $1,001.88
13 15:32 10.89 55 $598.95
12 15:32 10.89 110 $1,197.90
11 15:32 10.89 45 $490.05
10 15:32 10.89 509 $5,543.01
9 15:32 10.89 190 $2,069.10
8 15:31 10.88 55 $598.40
7 15:31 10.89 872 $9,496.08
6 15:31 10.88 110 $1,196.80
5 15:31 10.89 294 $3,201.66
4 15:31 10.88 55 $598.40
3 15:31 10.89 296 $3,223.44
2 15:30 10.89 745 $8,113.05
1 15:30 10.89 378 $4,116.42

Latest The a2 Milk Company Limited news Show more news

If you're new to investing or just have a question please call us: 0800 367 227