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 (ATM) is a premium dairy company marketing and selling products which contain only the a2 protein (i.e. a1-free). The company's success to date has been in Infant Formula in China, leveraging a strong position in Australian fresh milk. Its growth strategy is centred on the expansion of its brand and product portfolio in existing markets (NZ, Australia, China, UK, US) as well as further afield. ATM has a capital light model supported by third party supply relationships (most notably Synlait, SML.NZ, which ATM has a 17.4% stake in, and Fonterra, FSF.NZ).

Share price performance

All stock prices and news delayed 20 minutes

03:33 August 20th 2018 NZST

10.85 0.3%

10.72 Buy

10.87 Sell

Last 10.85

Open 10.92

High 11.04

Low 10.72

Volume 896,125

Turnover $9,718,294

Most recent trades All trades for the day

Time Price Volume Value
17:00 10.85 7,742 $84,000.70
17:00 10.85 8,624 $93,570.40
17:00 10.85 1,845 $20,018.25
17:00 10.85 2,120 $23,002.00
17:00 10.85 2,411 $26,159.35

Latest The a2 Milk Company Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
1000 17:00 10.85 7,742 $84,000.70
999 17:00 10.85 8,624 $93,570.40
998 17:00 10.85 1,845 $20,018.25
997 17:00 10.85 2,120 $23,002.00
996 17:00 10.85 2,411 $26,159.35
995 17:00 10.85 938 $10,177.30
994 17:00 10.85 744 $8,072.40
993 17:00 10.85 1,139 $12,358.15
992 17:00 10.85 1,297 $14,072.45
991 17:00 10.85 390 $4,231.50
990 17:00 10.85 81 $878.85
989 17:00 10.85 297 $3,222.45
988 17:00 10.85 4,073 $44,192.05
987 17:00 10.85 4,426 $48,022.10
986 17:00 10.85 1,501 $16,285.85
985 17:00 10.85 445 $4,828.25
984 17:00 10.85 19,112 $207,365.20
983 17:00 10.85 108 $1,171.80
982 17:00 10.85 2,335 $25,334.75
981 17:00 10.85 1,213 $13,161.05
980 17:00 10.85 169 $1,833.65
979 17:00 10.85 181 $1,963.85
978 17:00 10.85 13,437 $145,791.45
977 17:00 10.85 15,000 $162,750.00
976 17:00 10.85 3,781 $41,023.85
975 17:00 10.85 396 $4,296.60
974 17:00 10.85 2,830 $30,705.50
973 17:00 10.85 2,493 $27,049.05
972 17:00 10.85 9,007 $97,725.95
971 17:00 10.85 5,993 $65,024.05
970 17:00 10.85 528 $5,728.80
969 17:00 10.85 1,772 $19,226.20
968 17:00 10.85 1,191 $12,922.35
967 17:00 10.85 1,097 $11,902.45
966 17:00 10.85 1,934 $20,983.90
965 17:00 10.85 811 $8,799.35
964 17:00 10.85 255 $2,766.75
963 17:00 10.85 228 $2,473.80
962 17:00 10.85 316 $3,428.60
961 17:00 10.85 432 $4,687.20
960 17:00 10.85 668 $7,247.80
959 17:00 10.85 350 $3,797.50
958 17:00 10.85 307 $3,330.95
957 17:00 10.85 206 $2,235.10
956 17:00 10.85 263 $2,853.55
955 17:00 10.85 1,035 $11,229.75
954 17:00 10.85 31 $336.35
953 17:00 10.85 801 $8,690.85
952 17:00 10.85 5,304 $57,548.40
951 17:00 10.85 1,940 $21,049.00
950 17:00 10.85 652 $7,074.20
949 17:00 10.85 6,654 $72,195.90
948 17:00 10.85 680 $7,378.00
947 17:00 10.85 194 $2,104.90
946 17:00 10.85 153 $1,660.05
945 17:00 10.85 1,357 $14,723.45
944 16:44 10.72 31 $332.32
943 16:44 10.72 101 $1,082.72
942 16:44 10.72 167 $1,790.24
941 16:44 10.72 34 $364.48
940 16:44 10.73 50 $536.50
939 16:44 10.73 200 $2,146.00
938 16:44 10.73 66 $708.18
937 16:44 10.73 28 $300.44
936 16:44 10.74 103 $1,106.22
935 16:44 10.73 34 $364.82
934 16:44 10.73 410 $4,399.30
933 16:44 10.73 800 $8,584.00
932 16:44 10.73 1,349 $14,474.77
931 16:44 10.73 195 $2,092.35
930 16:44 10.73 1,833 $19,668.09
929 16:44 10.73 69 $740.37
928 16:44 10.74 64 $687.36
927 16:44 10.74 815 $8,753.10
926 16:44 10.75 985 $10,588.75
925 16:44 10.75 1,000 $10,750.00
924 16:44 10.75 77 $827.75
923 16:44 10.74 150 $1,611.00
922 16:43 10.74 93 $998.82
921 16:43 10.74 253 $2,717.22
920 16:43 10.73 102 $1,094.46
919 16:43 10.73 102 $1,094.46
918 16:41 10.74 200 $2,148.00
917 16:41 10.74 55 $590.70
916 16:41 10.74 200 $2,148.00
915 16:41 10.74 892 $9,580.08
914 16:41 10.74 162 $1,739.88
913 16:41 10.74 244 $2,620.56
912 16:41 10.74 200 $2,148.00
911 16:41 10.74 137 $1,471.38
910 16:41 10.74 32 $343.68
909 16:41 10.74 168 $1,804.32
908 16:41 10.74 1,495 $16,056.30
907 16:41 10.74 255 $2,738.70
906 16:41 10.74 830 $8,914.20
905 16:41 10.74 204 $2,190.96
904 16:41 10.74 102 $1,095.48
903 16:41 10.74 306 $3,286.44
902 16:41 10.74 453 $4,865.22
901 16:41 10.73 102 $1,094.46
900 16:40 10.73 270 $2,897.10
899 16:40 10.73 102 $1,094.46
898 16:40 10.74 368 $3,952.32
897 16:40 10.74 46 $494.04
896 16:40 10.73 265 $2,843.45
895 16:40 10.74 45 $483.30
894 16:40 10.74 300 $3,222.00
893 16:40 10.74 700 $7,518.00
892 16:40 10.74 204 $2,190.96
891 16:39 10.74 407 $4,371.18
890 16:39 10.74 102 $1,095.48
889 16:39 10.75 500 $5,375.00
888 16:38 10.74 102 $1,095.48
887 16:38 10.74 112 $1,202.88
886 16:38 10.74 194 $2,083.56
885 16:38 10.74 102 $1,095.48
884 16:38 10.74 204 $2,190.96
883 16:38 10.74 106 $1,138.44
882 16:38 10.74 400 $4,296.00
881 16:38 10.74 200 $2,148.00
880 16:38 10.74 100 $1,074.00
879 16:37 10.74 663 $7,120.62
878 16:37 10.74 102 $1,095.48
877 16:37 10.74 1,307 $14,037.18
876 16:37 10.74 104 $1,116.96
875 16:37 10.74 100 $1,074.00
874 16:36 10.74 586 $6,293.64
873 16:36 10.74 647 $6,948.78
872 16:36 10.74 493 $5,294.82
871 16:36 10.72 68 $728.96
870 16:36 10.74 268 $2,878.32
869 16:36 10.74 100 $1,074.00
868 16:36 10.74 600 $6,444.00
867 16:36 10.74 69 $741.06
866 16:36 10.74 74 $794.76
865 16:36 10.74 326 $3,501.24
864 16:36 10.74 2,174 $23,348.76
863 16:36 10.74 809 $8,688.66
862 16:36 10.74 110 $1,181.40
861 16:36 10.74 2,774 $29,792.76
860 16:36 10.74 1,938 $20,814.12
859 16:35 10.75 1,197 $12,867.75
858 16:35 10.75 795 $8,546.25
857 16:35 10.75 808 $8,686.00
856 16:35 10.74 62 $665.88
855 16:35 10.75 85 $913.75
854 16:35 10.75 45 $483.75
853 16:35 10.76 680 $7,316.80
852 16:35 10.76 306 $3,292.56
851 16:35 10.75 47 $505.25
850 16:35 10.75 162 $1,741.50
849 16:35 10.75 500 $5,375.00
848 16:35 10.75 417 $4,482.75
847 16:35 10.75 500 $5,375.00
846 16:35 10.75 662 $7,116.50
845 16:34 10.75 2,681 $28,820.75
844 16:34 10.75 29 $311.75
843 16:34 10.75 73 $784.75
842 16:34 10.75 74 $795.50
841 16:34 10.75 1,081 $11,620.75
840 16:34 10.75 2,406 $25,864.50
839 16:34 10.75 590 $6,342.50
838 16:34 10.75 1,700 $18,275.00
837 16:33 10.76 130 $1,398.80
836 16:33 10.76 1,561 $16,796.36
835 16:33 10.76 39 $419.64
834 16:33 10.76 26 $279.76
833 16:33 10.76 76 $817.76
832 16:33 10.76 512 $5,509.12
831 16:33 10.76 400 $4,304.00
830 16:33 10.75 190 $2,042.50
829 16:32 10.75 66 $709.50
828 16:32 10.76 4,600 $49,496.00
827 16:32 10.75 84 $903.00
826 16:32 10.75 90 $967.50
825 16:32 10.75 2,320 $24,940.00
824 16:32 10.75 1,452 $15,609.00
823 16:31 10.76 60 $645.60
822 16:31 10.76 443 $4,766.68
821 16:31 10.76 306 $3,292.56
820 16:31 10.76 306 $3,292.56
819 16:31 10.76 102 $1,097.52
818 16:31 10.76 137 $1,474.12
817 16:31 10.76 194 $2,087.44
816 16:31 10.76 306 $3,292.56
815 16:31 10.75 102 $1,096.50
814 16:31 10.75 69 $741.75
813 16:31 10.75 3,159 $33,959.25
812 16:31 10.75 205 $2,203.75
811 16:31 10.75 407 $4,375.25
810 16:31 10.76 1,176 $12,653.76
809 16:31 10.76 500 $5,380.00
808 16:31 10.76 275 $2,959.00
807 16:31 10.76 47 $505.72
806 16:31 10.75 102 $1,096.50
805 16:31 10.76 475 $5,111.00
804 16:31 10.76 525 $5,649.00
803 16:30 10.75 204 $2,193.00
802 16:29 10.76 75 $807.00
801 16:29 10.76 323 $3,475.48
800 16:29 10.76 102 $1,097.52
799 16:29 10.75 102 $1,096.50
798 16:28 10.75 1,000 $10,750.00
797 16:28 10.75 124 $1,333.00
796 16:28 10.75 500 $5,375.00
795 16:28 10.75 561 $6,030.75
794 16:28 10.75 339 $3,644.25
793 16:28 10.75 57 $612.75
792 16:28 10.75 1,478 $15,888.50
791 16:28 10.75 1,929 $20,736.75
790 16:28 10.75 4,511 $48,493.25
789 16:28 10.75 837 $8,997.75
788 16:28 10.75 71 $763.25
787 16:28 10.75 81 $870.75
786 16:28 10.75 96 $1,032.00
785 16:28 10.75 3,308 $35,561.00
784 16:27 10.75 102 $1,096.50
783 16:27 10.76 108 $1,162.08
782 16:27 10.76 42 $451.92
781 16:27 10.76 788 $8,478.88
780 16:27 10.76 546 $5,874.96
779 16:25 10.76 500 $5,380.00
778 16:25 10.76 295 $3,174.20
777 16:25 10.76 205 $2,205.80
776 16:25 10.76 295 $3,174.20
775 16:25 10.76 693 $7,456.68
774 16:25 10.75 67 $720.25
773 16:25 10.76 414 $4,454.64
772 16:25 10.76 479 $5,154.04
771 16:25 10.76 341 $3,669.16
770 16:25 10.76 73 $785.48
769 16:25 10.76 427 $4,594.52
768 16:25 10.76 31 $333.56
767 16:25 10.76 149 $1,603.24
766 16:25 10.76 458 $4,928.08
765 16:25 10.76 31 $333.56
764 16:25 10.76 149 $1,603.24
763 16:25 10.76 320 $3,443.20
762 16:25 10.76 42 $451.92
761 16:25 10.76 96 $1,032.96
760 16:25 10.76 362 $3,895.12
759 16:25 10.76 273 $2,937.48
758 16:25 10.76 227 $2,442.52
757 16:25 10.76 31 $333.56
756 16:25 10.76 500 $5,380.00
755 16:25 10.76 469 $5,046.44
754 16:25 10.76 31 $333.56
753 16:25 10.76 500 $5,380.00
752 16:25 10.76 500 $5,380.00
751 16:25 10.76 178 $1,915.28
750 16:25 10.76 514 $5,530.64
749 16:25 10.76 1,000 $10,760.00
748 16:25 10.76 986 $10,609.36
747 16:25 10.76 306 $3,292.56
746 16:24 10.76 1,300 $13,988.00
745 16:24 10.76 612 $6,585.12
744 16:24 10.76 81 $871.56
743 16:23 10.76 714 $7,682.64
742 16:23 10.76 60 $645.60
741 16:23 10.76 102 $1,097.52
740 16:22 10.77 375 $4,038.75
739 16:22 10.77 500 $5,385.00
738 16:22 10.77 587 $6,321.99
737 16:22 10.77 427 $4,598.79
736 16:22 10.77 381 $4,103.37
735 16:22 10.77 119 $1,281.63
734 16:22 10.77 125 $1,346.25
733 16:22 10.77 375 $4,038.75
732 16:22 10.77 125 $1,346.25
731 16:22 10.77 1,000 $10,770.00
730 16:22 10.77 500 $5,385.00
729 16:22 10.77 500 $5,385.00
728 16:22 10.77 500 $5,385.00
727 16:22 10.77 1,000 $10,770.00
726 16:22 10.77 1,000 $10,770.00
725 16:22 10.77 100 $1,077.00
724 16:21 10.77 102 $1,098.54
723 16:20 10.78 169 $1,821.82
722 16:20 10.78 1,028 $11,081.84
721 16:20 10.78 442 $4,764.76
720 16:20 10.78 58 $625.24
719 16:20 10.78 350 $3,773.00
718 16:20 10.78 32 $344.96
717 16:20 10.78 102 $1,099.56
716 16:20 10.78 306 $3,298.68
715 16:19 10.78 490 $5,282.20
714 16:19 10.78 306 $3,298.68
713 16:19 10.77 102 $1,098.54
712 16:19 10.78 363 $3,913.14
711 16:19 10.78 168 $1,811.04
710 16:19 10.78 823 $8,871.94
709 16:18 10.78 449 $4,840.22
708 16:17 10.77 63 $678.51
707 16:17 10.78 955 $10,294.90
706 16:17 10.78 371 $3,999.38
705 16:17 10.78 197 $2,123.66
704 16:17 10.78 303 $3,266.34
703 16:17 10.78 2,000 $21,560.00
702 16:17 10.78 288 $3,104.64
701 16:16 10.78 102 $1,099.56
700 16:16 10.78 303 $3,266.34
699 16:15 10.78 500 $5,390.00
698 16:15 10.78 318 $3,428.04
697 16:15 10.78 170 $1,832.60
696 16:15 10.78 192 $2,069.76
695 16:15 10.78 308 $3,320.24
694 16:15 10.78 112 $1,207.36
693 16:15 10.78 388 $4,182.64
692 16:15 10.78 500 $5,390.00
691 16:15 10.78 500 $5,390.00
690 16:15 10.78 500 $5,390.00
689 16:15 10.78 500 $5,390.00
688 16:15 10.78 112 $1,207.36
687 16:15 10.78 500 $5,390.00
686 16:14 10.80 140 $1,512.00
685 16:14 10.80 94 $1,015.20
684 16:14 10.80 100 $1,080.00
683 16:14 10.80 166 $1,792.80
682 16:14 10.80 133 $1,436.40
681 16:14 10.80 101 $1,090.80
680 16:14 10.80 431 $4,654.80
679 16:14 10.80 29 $313.20
678 16:14 10.80 500 $5,400.00
677 16:14 10.80 100 $1,080.00
676 16:14 10.80 100 $1,080.00
675 16:14 10.80 408 $4,406.40
674 16:13 10.80 306 $3,304.80
673 16:12 10.80 102 $1,101.60
672 16:12 10.80 500 $5,400.00
671 16:12 10.80 898 $9,698.40
670 16:12 10.80 102 $1,101.60
669 16:12 10.80 500 $5,400.00
668 16:11 10.81 246 $2,659.26
667 16:11 10.81 276 $2,983.56
666 16:11 10.81 711 $7,685.91
665 16:11 10.81 325 $3,513.25
664 16:11 10.81 2,903 $31,381.43
663 16:11 10.81 161 $1,740.41
662 16:11 10.81 306 $3,307.86
661 16:11 10.81 129 $1,394.49
660 16:11 10.81 247 $2,670.07
659 16:11 10.81 49 $529.69
658 16:11 10.81 204 $2,205.24
657 16:11 10.81 1,500 $16,215.00
656 16:10 10.79 37 $399.23
655 16:10 10.79 65 $701.35
654 16:10 10.80 375 $4,050.00
653 16:10 10.80 306 $3,304.80
652 16:10 10.80 102 $1,101.60
651 16:10 10.80 312 $3,369.60
650 16:10 10.80 234 $2,527.20
649 16:10 10.80 489 $5,281.20
648 16:10 10.80 200 $2,160.00
647 16:10 10.80 73 $788.40
646 16:09 10.79 102 $1,100.58
645 16:08 10.79 102 $1,100.58
644 16:05 10.80 703 $7,592.40
643 16:05 10.80 797 $8,607.60
642 16:05 10.80 563 $6,080.40
641 16:05 10.80 26 $280.80
640 16:05 10.80 230 $2,484.00
639 16:05 10.80 408 $4,406.40
638 16:05 10.80 173 $1,868.40
637 16:05 10.80 40 $432.00
636 16:05 10.80 383 $4,136.40
635 16:04 10.79 141 $1,521.39
634 16:04 10.79 402 $4,337.58
633 16:04 10.79 102 $1,100.58
632 16:03 10.79 102 $1,100.58
631 16:03 10.79 43 $463.97
630 16:03 10.79 164 $1,769.56
629 16:03 10.79 306 $3,301.74
628 16:03 10.79 49 $528.71
627 16:03 10.79 1,208 $13,034.32
626 16:02 10.79 124 $1,337.96
625 16:02 10.79 80 $863.20
624 16:01 10.79 63 $679.77
623 16:01 10.79 419 $4,521.01
622 16:01 10.79 170 $1,834.30
621 16:01 10.79 411 $4,434.69
620 16:01 10.79 58 $625.82
619 16:01 10.79 29 $312.91
618 16:01 10.79 175 $1,888.25
617 16:01 10.79 102 $1,100.58
616 16:00 10.79 91 $981.89
615 16:00 10.79 510 $5,502.90
614 15:59 10.79 102 $1,100.58
613 15:58 10.79 87 $938.73
612 15:58 10.79 197 $2,125.63
611 15:58 10.79 467 $5,038.93
610 15:58 10.79 27 $291.33
609 15:58 10.79 258 $2,783.82
608 15:58 10.79 361 $3,895.19
607 15:58 10.79 246 $2,654.34
606 15:58 10.79 444 $4,790.76
605 15:58 10.79 77 $830.83
604 15:58 10.79 3,000 $32,370.00
603 15:58 10.79 559 $6,031.61
602 15:58 10.80 2,775 $29,970.00
601 15:55 10.80 671 $7,246.80
600 15:55 10.79 364 $3,927.56
599 15:55 10.79 44 $474.76
598 15:54 10.79 68 $733.72
597 15:54 10.79 34 $366.86
596 15:54 10.79 510 $5,502.90
595 15:53 10.80 171 $1,846.80
594 15:53 10.79 102 $1,100.58
593 15:52 10.79 141 $1,521.39
592 15:52 10.79 63 $679.77
591 15:51 10.79 82 $884.78
590 15:49 10.79 204 $2,201.16
589 15:49 10.79 177 $1,909.83
588 15:49 10.79 102 $1,100.58
587 15:49 10.79 306 $3,301.74
586 15:49 10.79 204 $2,201.16
585 15:49 10.78 102 $1,099.56
584 15:48 10.78 102 $1,099.56
583 15:48 10.78 80 $862.40
582 15:48 10.78 169 $1,821.82
581 15:48 10.78 425 $4,581.50
580 15:48 10.78 96 $1,034.88
579 15:47 10.78 1,000 $10,780.00
578 15:47 10.79 32 $345.28
577 15:47 10.78 35 $377.30
576 15:45 10.77 306 $3,295.62
575 15:44 10.77 34 $366.18
574 15:44 10.77 68 $732.36
573 15:44 10.77 112 $1,206.24
572 15:44 10.77 398 $4,286.46
571 15:44 10.77 102 $1,098.54
570 15:41 10.77 102 $1,098.54
569 15:41 10.77 309 $3,327.93
568 15:41 10.77 142 $1,529.34
567 15:41 10.77 3,358 $36,165.66
566 15:41 10.77 40 $430.80
565 15:41 10.77 102 $1,098.54
564 15:41 10.77 500 $5,385.00
563 15:41 10.77 1,000 $10,770.00
562 15:40 10.76 75 $807.00
561 15:40 10.76 27 $290.52
560 15:39 10.76 62 $667.12
559 15:39 10.76 306 $3,292.56
558 15:39 10.76 93 $1,000.68
557 15:39 10.76 99 $1,065.24
556 15:38 10.76 100 $1,076.00
555 15:38 10.76 297 $3,195.72
554 15:38 10.76 151 $1,624.76
553 15:38 10.76 1,277 $13,740.52
552 15:38 10.76 119 $1,280.44
551 15:38 10.76 1,500 $16,140.00
550 15:38 10.76 1,000 $10,760.00
549 15:38 10.76 456 $4,906.56
548 15:38 10.76 125 $1,345.00
547 15:38 10.77 500 $5,385.00
546 15:38 10.76 306 $3,292.56
545 15:38 10.76 553 $5,950.28
544 15:38 10.76 83 $893.08
543 15:38 10.76 3,275 $35,239.00
542 15:38 10.78 1,170 $12,612.60
541 15:38 10.78 897 $9,669.66
540 15:38 10.76 100 $1,076.00
539 15:38 10.77 148 $1,593.96
538 15:38 10.77 33 $355.41
537 15:38 10.77 100 $1,077.00
536 15:38 10.77 500 $5,385.00
535 15:38 10.77 1,200 $12,924.00
534 15:38 10.77 1,230 $13,247.10
533 15:38 10.77 567 $6,106.59
532 15:38 10.77 303 $3,263.31
531 15:38 10.77 59 $635.43
530 15:38 10.77 170 $1,830.90
529 15:38 10.77 408 $4,394.16
528 15:38 10.77 263 $2,832.51
527 15:37 10.77 60 $646.20
526 15:37 10.78 1,643 $17,711.54
525 15:37 10.78 1,000 $10,780.00
524 15:37 10.77 80 $861.60
523 15:37 10.77 1,220 $13,139.40
522 15:37 10.77 687 $7,398.99
521 15:37 10.77 213 $2,294.01
520 15:36 10.78 566 $6,101.48
519 15:35 10.78 458 $4,937.24
518 15:35 10.78 42 $452.76
517 15:35 10.78 596 $6,424.88
516 15:35 10.78 102 $1,099.56
515 15:35 10.78 190 $2,048.20
514 15:35 10.78 143 $1,541.54
513 15:35 10.77 204 $2,197.08
512 15:35 10.77 102 $1,098.54
511 15:34 10.77 204 $2,197.08
510 15:33 10.77 408 $4,394.16
509 15:33 10.77 102 $1,098.54
508 15:32 10.77 102 $1,098.54
507 15:32 10.77 1,976 $21,281.52
506 15:32 10.77 329 $3,543.33
505 15:31 10.77 63 $678.51
504 15:31 10.77 185 $1,992.45
503 15:31 10.77 109 $1,173.93
502 15:31 10.77 429 $4,620.33
501 15:31 10.77 306 $3,295.62
500 15:30 10.78 460 $4,958.80
499 15:30 10.77 306 $3,295.62
498 15:29 10.77 102 $1,098.54
497 15:28 10.77 47 $506.19
496 15:28 10.77 500 $5,385.00
495 15:28 10.77 537 $5,783.49
494 15:28 10.77 2,500 $26,925.00
493 15:28 10.77 102 $1,098.54
492 15:25 10.78 82 $883.96
491 15:25 10.78 107 $1,153.46
490 15:25 10.78 169 $1,821.82
489 15:25 10.78 147 $1,584.66
488 15:25 10.78 77 $830.06
487 15:25 10.78 230 $2,479.40
486 15:25 10.78 93 $1,002.54
485 15:25 10.78 755 $8,138.90
484 15:25 10.78 60 $646.80
483 15:25 10.78 193 $2,080.54
482 15:25 10.78 270 $2,910.60
481 15:25 10.78 717 $7,729.26
480 15:24 10.78 140 $1,509.20
479 15:24 10.78 140 $1,509.20
478 15:24 10.78 72 $776.16
477 15:24 10.78 1,658 $17,873.24
476 15:24 10.78 341 $3,675.98
475 15:24 10.78 160 $1,724.80
474 15:24 10.78 246 $2,651.88
473 15:24 10.78 395 $4,258.10
472 15:24 10.78 595 $6,414.10
471 15:24 10.78 76 $819.28
470 15:24 10.78 29 $312.62
469 15:24 10.78 30 $323.40
468 15:24 10.78 300 $3,234.00
467 15:24 10.78 288 $3,104.64
466 15:24 10.78 512 $5,519.36
465 15:24 10.78 69 $743.82
464 15:24 10.78 599 $6,457.22
463 15:24 10.78 101 $1,088.78
462 15:24 10.78 500 $5,390.00
461 15:24 10.78 1,700 $18,326.00
460 15:24 10.78 102 $1,099.56
459 15:24 10.78 405 $4,365.90
458 15:23 10.77 306 $3,295.62
457 15:23 10.77 102 $1,098.54
456 15:22 10.77 332 $3,575.64
455 15:22 10.77 204 $2,197.08
454 15:22 10.77 364 $3,920.28
453 15:22 10.76 102 $1,097.52
452 15:20 10.78 82 $883.96
451 15:20 10.78 159 $1,714.02
450 15:20 10.78 172 $1,854.16
449 15:20 10.78 323 $3,481.94
448 15:20 10.78 200 $2,156.00
447 15:20 10.78 58 $625.24
446 15:20 10.78 957 $10,316.46
445 15:20 10.78 408 $4,398.24
444 15:20 10.78 47 $506.66
443 15:20 10.78 253 $2,727.34
442 15:20 10.78 27 $291.06
441 15:20 10.78 373 $4,020.94
440 15:20 10.78 92 $991.76
439 15:20 10.78 163 $1,757.14
438 15:20 10.78 169 $1,821.82
437 15:20 10.78 147 $1,584.66
436 15:20 10.78 140 $1,509.20
435 15:20 10.78 192 $2,069.76
434 15:20 10.78 69 $743.82
433 15:20 10.78 301 $3,244.78
432 15:20 10.78 262 $2,824.36
431 15:19 10.79 294 $3,172.26
430 15:19 10.79 192 $2,071.68
429 15:19 10.79 294 $3,172.26
428 15:19 10.79 192 $2,071.68
427 15:18 10.78 32 $344.96
426 15:18 10.79 500 $5,395.00
425 15:18 10.79 30 $323.70
424 15:18 10.79 235 $2,535.65
423 15:18 10.79 154 $1,661.66
422 15:18 10.79 765 $8,254.35
421 15:18 10.79 204 $2,201.16
420 15:18 10.79 28 $302.12
419 15:17 10.78 102 $1,099.56
418 15:17 10.79 213 $2,298.27
417 15:17 10.79 366 $3,949.14
416 15:17 10.79 158 $1,704.82
415 15:17 10.79 36 $388.44
414 15:17 10.79 2,245 $24,223.55
413 15:16 10.79 255 $2,751.45
412 15:16 10.79 77 $830.83
411 15:16 10.79 290 $3,129.10
410 15:16 10.79 133 $1,435.07
409 15:16 10.79 102 $1,100.58
408 15:16 10.79 77 $830.83
407 15:16 10.79 273 $2,945.67
406 15:16 10.79 4,413 $47,616.27
405 15:16 10.78 102 $1,099.56
404 15:14 10.79 587 $6,333.73
403 15:14 10.79 389 $4,197.31
402 15:13 10.78 245 $2,641.10
401 15:13 10.78 100 $1,078.00
400 15:13 10.78 469 $5,055.82
399 15:13 10.78 102 $1,099.56
398 15:13 10.78 429 $4,624.62
397 15:13 10.78 300 $3,234.00
396 15:13 10.78 408 $4,398.24
395 15:12 10.78 408 $4,398.24
394 15:11 10.78 102 $1,099.56
393 15:10 10.78 82 $883.96
392 15:09 10.78 53 $571.34
391 15:09 10.78 526 $5,670.28
390 15:09 10.78 84 $905.52
389 15:09 10.79 84 $906.36
388 15:09 10.79 178 $1,920.62
387 15:09 10.79 26 $280.54
386 15:09 10.79 100 $1,079.00
385 15:09 10.79 115 $1,240.85
384 15:09 10.79 247 $2,665.13
383 15:09 10.79 46 $496.34
382 15:08 10.79 102 $1,100.58
381 15:05 10.82 534 $5,777.88
380 15:05 10.82 200 $2,164.00
379 15:05 10.82 191 $2,066.62
378 15:05 10.82 54 $584.28
377 15:05 10.82 47 $508.54
376 15:04 10.82 64 $692.48
375 15:04 10.82 148 $1,601.36
374 15:04 10.82 752 $8,136.64
373 15:04 10.82 28 $302.96
372 15:04 10.82 606 $6,556.92
371 15:04 10.82 1,566 $16,944.12
370 15:04 10.82 102 $1,103.64
369 15:04 10.81 26 $281.06
368 15:03 10.81 74 $799.94
367 15:03 10.82 282 $3,051.24
366 15:03 10.82 28 $302.96
365 15:03 10.82 2,446 $26,465.72
364 15:03 10.82 54 $584.28
363 15:02 10.82 446 $4,825.72
362 15:02 10.82 280 $3,029.60
361 15:02 10.82 77 $833.14
360 15:02 10.81 204 $2,205.24
359 15:02 10.81 306 $3,307.86
358 15:02 10.80 289 $3,121.20
357 15:02 10.80 73 $788.40
356 15:02 10.80 29 $313.20
355 15:00 10.82 170 $1,839.40
354 15:00 10.80 204 $2,203.20
353 14:59 10.79 216 $2,330.64
352 14:58 10.78 204 $2,199.12
351 14:58 10.78 102 $1,099.56
350 14:57 10.76 102 $1,097.52
349 14:56 10.76 102 $1,097.52
348 14:53 10.78 492 $5,303.76
347 14:52 10.76 86 $925.36
346 14:52 10.76 320 $3,443.20
345 14:52 10.76 88 $946.88
344 14:51 10.76 40 $430.40
343 14:51 10.76 266 $2,862.16
342 14:51 10.76 204 $2,195.04
341 14:50 10.75 102 $1,096.50
340 14:50 10.79 100 $1,079.00
339 14:50 10.79 94 $1,014.26
338 14:50 10.79 200 $2,158.00
337 14:50 10.79 36 $388.44
336 14:50 10.79 64 $690.56
335 14:50 10.80 66 $712.80
334 14:50 10.80 92 $993.60
333 14:50 10.80 100 $1,080.00
332 14:50 10.80 32 $345.60
331 14:50 10.80 39 $421.20
330 14:50 10.82 300 $3,246.00
329 14:50 10.82 614 $6,643.48
328 14:50 10.82 270 $2,921.40
327 14:50 10.82 400 $4,328.00
326 14:50 10.82 100 $1,082.00
325 14:50 10.82 116 $1,255.12
324 14:50 10.82 1,085 $11,739.70
323 14:50 10.82 75 $811.50
322 14:49 10.82 102 $1,103.64
321 14:49 10.82 60 $649.20
320 14:49 10.83 892 $9,660.36
319 14:49 10.83 233 $2,523.39
318 14:49 10.83 93 $1,007.19
317 14:49 10.83 1,007 $10,905.81
316 14:49 10.83 190 $2,057.70
315 14:49 10.83 75 $812.25
314 14:49 10.83 98 $1,061.34
313 14:49 10.83 137 $1,483.71
312 14:48 10.83 232 $2,512.56
311 14:48 10.83 500 $5,415.00
310 14:48 10.83 500 $5,415.00
309 14:48 10.83 500 $5,415.00
308 14:48 10.83 1,000 $10,830.00
307 14:48 10.83 426 $4,613.58
306 14:48 10.84 439 $4,758.76
305 14:48 10.84 190 $2,059.60
304 14:48 10.84 155 $1,680.20
303 14:48 10.84 319 $3,457.96
302 14:48 10.84 81 $878.04
301 14:48 10.84 281 $3,046.04
300 14:48 10.84 168 $1,821.12
299 14:48 10.84 151 $1,636.84
298 14:48 10.84 102 $1,105.68
297 14:47 10.85 895 $9,710.75
296 14:47 10.84 102 $1,105.68
295 14:46 10.84 102 $1,105.68
294 14:46 10.84 43 $466.12
293 14:44 10.84 392 $4,249.28
292 14:44 10.84 598 $6,482.32
291 14:43 10.83 102 $1,104.66
290 14:42 10.83 102 $1,104.66
289 14:41 10.84 500 $5,420.00
288 14:41 10.83 35 $379.05
287 14:41 10.83 67 $725.61
286 14:40 10.83 212 $2,295.96
285 14:40 10.85 146 $1,584.10
284 14:40 10.85 1,400 $15,190.00
283 14:40 10.85 500 $5,425.00
282 14:40 10.85 100 $1,085.00
281 14:40 10.86 48 $521.28
280 14:40 10.86 51 $553.86
279 14:40 10.86 100 $1,086.00
278 14:40 10.86 94 $1,020.84
277 14:40 10.86 97 $1,053.42
276 14:40 10.86 109 $1,183.74
275 14:39 10.86 204 $2,215.44
274 14:38 10.86 204 $2,215.44
273 14:38 10.86 65 $705.90
272 14:38 10.86 37 $401.82
271 14:37 10.87 417 $4,532.79
270 14:37 10.87 500 $5,435.00
269 14:37 10.87 81 $880.47
268 14:37 10.86 102 $1,107.72
267 14:36 10.86 81 $879.66
266 14:36 10.86 59 $640.74
265 14:36 10.86 571 $6,201.06
264 14:36 10.86 378 $4,105.08
263 14:36 10.86 1,992 $21,633.12
262 14:36 10.86 93 $1,009.98
261 14:36 10.86 123 $1,335.78
260 14:35 10.87 4,800 $52,176.00
259 14:35 10.87 116 $1,260.92
258 14:35 10.87 212 $2,304.44
257 14:35 10.87 66 $717.42
256 14:35 10.87 2,000 $21,740.00
255 14:34 10.89 98 $1,067.22
254 14:34 10.89 100 $1,089.00
253 14:34 10.89 116 $1,263.24
252 14:34 10.89 100 $1,089.00
251 14:34 10.89 200 $2,178.00
250 14:32 10.89 377 $4,105.53
249 14:32 10.89 255 $2,776.95
248 14:32 10.89 31 $337.59
247 14:32 10.89 39 $424.71
246 14:32 10.89 261 $2,842.29
245 14:32 10.89 100 $1,089.00
244 14:32 10.90 164 $1,787.60
243 14:32 10.90 86 $937.40
242 14:32 10.90 504 $5,493.60
241 14:32 10.90 196 $2,136.40
240 14:32 10.90 200 $2,180.00
239 14:32 10.90 652 $7,106.80
238 14:32 10.90 48 $523.20
237 14:32 10.90 173 $1,885.70
236 14:31 10.91 50 $545.50
235 14:31 10.88 102 $1,109.76
234 14:31 10.88 27 $293.76
233 14:31 10.87 54 $586.98
232 14:31 10.87 48 $521.76
231 14:31 10.88 28 $304.64
230 14:31 10.88 100 $1,088.00
229 14:31 10.88 100 $1,088.00
228 14:31 10.88 66 $718.08
227 14:31 10.88 34 $369.92
226 14:30 10.88 68 $739.84
225 14:30 10.88 102 $1,109.76
224 14:28 10.87 398 $4,326.26
223 14:28 10.87 247 $2,684.89
222 14:28 10.87 171 $1,858.77
221 14:28 10.87 166 $1,804.42
220 14:28 10.87 204 $2,217.48
219 14:28 10.87 204 $2,217.48
218 14:28 10.87 102 $1,108.74
217 14:28 10.87 102 $1,108.74
216 14:28 10.87 162 $1,760.94
215 14:28 10.87 48 $521.76
214 14:28 10.87 308 $3,347.96
213 14:28 10.87 100 $1,087.00
212 14:28 10.87 188 $2,043.56
211 14:28 10.87 147 $1,597.89
210 14:28 10.86 408 $4,430.88
209 14:28 10.87 502 $5,456.74
208 14:28 10.87 473 $5,141.51
207 14:27 10.87 2,310 $25,109.70
206 14:24 10.87 447 $4,858.89
205 14:24 10.87 164 $1,782.68
204 14:24 10.87 161 $1,750.07
203 14:24 10.87 1,437 $15,620.19
202 14:23 10.87 245 $2,663.15
201 14:23 10.86 102 $1,107.72
200 14:22 10.86 102 $1,107.72
199 14:22 10.87 169 $1,837.03
198 14:21 10.87 372 $4,043.64
197 14:21 10.87 2,805 $30,490.35
196 14:21 10.87 204 $2,217.48
195 14:21 10.87 102 $1,108.74
194 14:20 10.86 40 $434.40
193 14:20 10.86 164 $1,781.04
192 14:19 10.86 98 $1,064.28
191 14:19 10.86 100 $1,086.00
190 14:19 10.86 340 $3,692.40
189 14:19 10.85 25 $271.25
188 14:18 10.85 77 $835.45
187 14:18 10.85 102 $1,106.70
186 14:18 10.85 353 $3,830.05
185 14:18 10.85 51 $553.35
184 14:18 10.85 2,417 $26,224.45
183 14:18 10.85 543 $5,891.55
182 14:18 10.85 40 $434.00
181 14:17 10.84 110 $1,192.40
180 14:17 10.84 102 $1,105.68
179 14:17 10.84 256 $2,775.04
178 14:17 10.84 694 $7,522.96
177 14:17 10.84 483 $5,235.72
176 14:17 10.84 335 $3,631.40
175 14:17 10.84 68 $737.12
174 14:17 10.84 3,416 $37,029.44
173 14:16 10.84 362 $3,924.08
172 14:11 10.84 318 $3,447.12
171 14:11 10.84 65 $704.60
170 14:11 10.84 170 $1,842.80
169 14:11 10.84 100 $1,084.00
168 14:11 10.84 1,830 $19,837.20
167 14:11 10.84 196 $2,124.64
166 14:11 10.84 306 $3,317.04
165 14:11 10.84 25 $271.00
164 14:11 10.83 204 $2,209.32
163 14:10 10.83 102 $1,104.66
162 14:09 10.83 907 $9,822.81
161 14:09 10.83 188 $2,036.04
160 14:09 10.83 204 $2,209.32
159 14:09 10.83 102 $1,104.66
158 14:09 10.83 102 $1,104.66
157 14:09 10.83 192 $2,079.36
156 14:09 10.83 168 $1,819.44
155 14:09 10.83 324 $3,508.92
154 14:09 10.83 2,202 $23,847.66
153 14:05 10.82 200 $2,164.00
152 14:04 10.82 277 $2,997.14
151 14:03 10.82 62 $670.84
150 14:03 10.83 280 $3,032.40
149 14:03 10.83 390 $4,223.70
148 14:03 10.83 2,128 $23,046.24
147 14:03 10.83 135 $1,462.05
146 14:03 10.83 94 $1,018.02
145 14:03 10.83 109 $1,180.47
144 14:03 10.84 276 $2,991.84
143 14:03 10.84 2,168 $23,501.12
142 14:03 10.83 535 $5,794.05
141 14:03 10.83 1,000 $10,830.00
140 14:03 10.83 1,000 $10,830.00
139 14:03 10.83 369 $3,996.27
138 14:03 10.83 35 $379.05
137 14:03 10.83 2,965 $32,110.95
136 14:03 10.83 35 $379.05
135 14:03 10.83 1,000 $10,830.00
134 14:03 10.83 1,000 $10,830.00
133 14:03 10.82 733 $7,931.06
132 14:03 10.82 150 $1,623.00
131 14:03 10.82 227 $2,456.14
130 14:03 10.81 102 $1,102.62
129 14:02 10.81 306 $3,307.86
128 14:01 10.81 102 $1,102.62
127 13:59 10.81 204 $2,205.24
126 13:59 10.81 102 $1,102.62
125 13:59 10.81 306 $3,307.86
124 13:59 10.81 259 $2,799.79
123 13:58 10.80 102 $1,101.60
122 13:56 10.81 2,473 $26,733.13
121 13:56 10.81 483 $5,221.23
120 13:55 10.80 40 $432.00
119 13:55 10.81 245 $2,648.45
118 13:55 10.81 1,351 $14,604.31
117 13:55 10.81 362 $3,913.22
116 13:55 10.81 170 $1,837.70
115 13:55 10.81 1,220 $13,188.20
114 13:55 10.81 169 $1,826.89
113 13:55 10.82 75 $811.50
112 13:55 10.82 287 $3,105.34
111 13:54 10.81 66 $713.46
110 13:54 10.80 500 $5,400.00
109 13:53 10.80 859 $9,277.20
108 13:53 10.80 2,125 $22,950.00
107 13:53 10.79 168 $1,812.72
106 13:53 10.76 82 $882.32
105 13:53 10.76 99 $1,065.24
104 13:51 10.75 102 $1,096.50
103 13:51 10.75 239 $2,569.25
102 13:51 10.75 288 $3,096.00
101 13:51 10.74 272 $2,921.28
100 13:51 10.74 211 $2,266.14
99 13:50 10.74 39 $418.86
98 13:50 10.74 63 $676.62
97 13:49 10.75 250 $2,687.50
96 13:49 10.74 81 $869.94
95 13:49 10.75 519 $5,579.25
94 13:49 10.75 102 $1,096.50
93 13:49 10.75 510 $5,482.50
92 13:49 10.75 1,000 $10,750.00
91 13:49 10.75 500 $5,375.00
90 13:49 10.75 364 $3,913.00
89 13:49 10.74 102 $1,095.48
88 13:49 10.74 102 $1,095.48
87 13:48 10.74 102 $1,095.48
86 13:48 10.75 499 $5,364.25
85 13:47 10.75 260 $2,795.00
84 13:47 10.75 500 $5,375.00
83 13:47 10.75 490 $5,267.50
82 13:47 10.75 490 $5,267.50
81 13:47 10.75 57 $612.75
80 13:47 10.75 57 $612.75
79 13:47 10.75 100 $1,075.00
78 13:47 10.75 43 $462.25
77 13:47 10.76 127 $1,366.52
76 13:47 10.76 1,423 $15,311.48
75 13:47 10.76 500 $5,380.00
74 13:47 10.76 705 $7,585.80
73 13:46 10.77 474 $5,104.98
72 13:46 10.77 828 $8,917.56
71 13:46 10.77 398 $4,286.46
70 13:46 10.77 102 $1,098.54
69 13:44 10.76 560 $6,025.60
68 13:44 10.76 86 $925.36
67 13:44 10.78 276 $2,975.28
66 13:44 10.78 305 $3,287.90
65 13:44 10.78 148 $1,595.44
64 13:44 10.78 110 $1,185.80
63 13:44 10.78 670 $7,222.60
62 13:44 10.78 320 $3,449.60
61 13:44 10.78 1,610 $17,355.80
60 13:44 10.78 605 $6,521.90
59 13:44 10.78 595 $6,414.10
58 13:43 10.78 102 $1,099.56
57 13:41 10.79 34 $366.86
56 13:41 10.79 400 $4,316.00
55 13:41 10.79 671 $7,240.09
54 13:41 10.79 76 $820.04
53 13:41 10.79 253 $2,729.87
52 13:41 10.79 97 $1,046.63
51 13:41 10.79 320 $3,452.80
50 13:41 10.79 208 $2,244.32
49 13:41 10.79 1,092 $11,782.68
48 13:41 10.79 500 $5,395.00
47 13:41 10.79 306 $3,301.74
46 13:40 10.79 102 $1,100.58
45 13:39 10.80 86 $928.80
44 13:39 10.80 100 $1,080.00
43 13:39 10.80 59 $637.20
42 13:39 10.80 271 $2,926.80
41 13:39 10.80 86 $928.80
40 13:39 10.80 26 $280.80
39 13:39 10.80 814 $8,791.20
38 13:39 10.80 65 $702.00
37 13:39 10.80 588 $6,350.40
36 13:39 10.80 500 $5,400.00
35 13:39 10.80 92 $993.60
34 13:39 10.80 198 $2,138.40
33 13:39 10.80 900 $9,720.00
32 13:39 10.80 500 $5,400.00
31 13:39 10.80 500 $5,400.00
30 13:39 10.80 41 $442.80
29 13:39 10.80 69 $745.20
28 13:39 10.80 30 $324.00
27 13:39 10.80 74 $799.20
26 13:39 10.80 139 $1,501.20
25 13:39 10.80 500 $5,400.00
24 13:39 10.80 500 $5,400.00
23 13:39 10.80 500 $5,400.00
22 13:39 10.80 500 $5,400.00
21 13:39 10.80 500 $5,400.00
20 13:38 10.80 42 $453.60
19 13:38 10.80 170 $1,836.00
18 13:38 10.80 288 $3,110.40
17 13:38 10.81 440 $4,756.40
16 13:38 10.81 187 $2,021.47
15 13:38 10.81 67 $724.27
14 13:38 10.81 500 $5,405.00
13 13:38 10.80 64 $691.20
12 13:38 10.80 494 $5,335.20
11 13:38 10.80 500 $5,400.00
10 13:38 10.80 488 $5,270.40
9 13:38 10.80 500 $5,400.00
8 13:38 10.80 500 $5,400.00
7 13:38 10.81 3,567 $38,559.27
6 13:38 10.81 29 $313.49
5 13:38 10.81 500 $5,405.00
4 13:38 10.81 433 $4,680.73
3 13:38 10.81 102 $1,102.62
2 13:38 10.81 144 $1,556.64
1 13:38 10.80 500 $5,400.00

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