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

04:52 December 13th 2017 NZDT

7.75 -0.4%

7.73 Buy

7.79 Sell

Last 7.75

Open 7.80

High 7.80

Low 7.70

Volume 2,198,628

Turnover $17,033,031

Most recent trades All trades for the day

Time Price Volume Value
16:59 7.75 1,453 $11,260.75
16:59 7.75 20,000 $155,000.00
16:59 7.75 3,547 $27,489.25
16:59 7.75 5,183 $40,168.25
16:59 7.75 124 $961.00

Latest The a2 Milk Company Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
457 16:59 7.75 1,453 $11,260.75
456 16:59 7.75 20,000 $155,000.00
455 16:59 7.75 3,547 $27,489.25
454 16:59 7.75 5,183 $40,168.25
453 16:59 7.75 124 $961.00
452 16:59 7.75 5,433 $42,105.75
451 16:59 7.75 3,682 $28,535.50
450 16:59 7.75 20,723 $160,603.25
449 16:59 7.75 2,500 $19,375.00
448 16:59 7.75 800 $6,200.00
447 16:59 7.75 544 $4,216.00
446 16:59 7.75 19,733 $152,930.75
445 16:59 7.75 51 $395.25
444 16:59 7.75 5,772 $44,733.00
443 16:59 7.75 12,287 $95,224.25
442 16:44 7.75 1,376 $10,664.00
441 16:44 7.75 191 $1,480.25
440 16:44 7.75 3,994 $30,953.50
439 16:44 7.75 280 $2,170.00
438 16:44 7.74 280 $2,167.20
437 16:44 7.74 162 $1,253.88
436 16:42 7.74 8,000 $61,920.00
435 16:42 7.74 1,530 $11,842.20
434 16:42 7.74 60 $464.40
433 16:42 7.74 14,934 $115,589.16
432 16:41 7.74 10,066 $77,910.84
431 16:41 7.74 859 $6,648.66
430 16:41 7.74 939 $7,267.86
429 16:41 7.74 90 $696.60
428 16:41 7.74 1,266 $9,798.84
427 16:41 7.74 738 $5,712.12
426 16:41 7.75 1,589 $12,314.75
425 16:40 7.75 1,519 $11,772.25
424 16:40 7.75 1,222 $9,470.50
423 16:40 7.75 1,396 $10,819.00
422 16:39 7.75 867 $6,719.25
421 16:39 7.75 173 $1,340.75
420 16:39 7.75 1,682 $13,035.50
419 16:39 7.75 1,440 $11,160.00
418 16:38 7.75 1,430 $11,082.50
417 16:38 7.75 828 $6,417.00
416 16:38 7.75 540 $4,185.00
415 16:37 7.75 1,349 $10,454.75
414 16:37 7.75 1,280 $9,920.00
413 16:36 7.75 1,383 $10,718.25
412 16:36 7.75 563 $4,363.25
411 16:35 7.75 1,384 $10,726.00
410 16:35 7.75 1,315 $10,191.25
409 16:34 7.75 1,423 $11,028.25
408 16:33 7.75 1,293 $10,020.75
407 16:33 7.75 1,248 $9,672.00
406 16:33 7.75 1,375 $10,656.25
405 16:32 7.74 1,121 $8,676.54
404 16:32 7.74 1,434 $11,099.16
403 16:32 7.74 1,505 $11,648.70
402 16:30 7.74 57 $441.18
401 16:30 7.74 73 $565.02
400 16:30 7.74 584 $4,520.16
399 16:30 7.74 50 $387.00
398 16:30 7.74 2,091 $16,184.34
397 16:30 7.74 8,007 $61,974.18
396 16:30 7.75 1,280 $9,920.00
395 16:30 7.74 10,000 $77,400.00
394 16:30 7.75 52 $403.00
393 16:30 7.75 1,457 $11,291.75
392 16:29 7.75 1,324 $10,261.00
391 16:29 7.75 1,441 $11,167.75
390 16:28 7.75 1,286 $9,966.50
389 16:27 7.76 1,203 $9,335.28
388 16:27 7.76 1,525 $11,834.00
387 16:27 7.76 3,475 $26,966.00
386 16:27 7.75 483 $3,743.25
385 16:27 7.75 885 $6,858.75
384 16:27 7.75 10,000 $77,500.00
383 16:26 7.75 1,286 $9,966.50
382 16:26 7.75 1,281 $9,927.75
381 16:25 7.75 1,548 $11,997.00
380 16:25 7.76 1,393 $10,809.68
379 16:24 7.76 1,393 $10,809.68
378 16:24 7.76 721 $5,594.96
377 16:24 7.76 1,013 $7,860.88
376 16:24 7.76 1,238 $9,606.88
375 16:23 7.76 1,277 $9,909.52
374 16:22 7.76 1,303 $10,111.28
373 16:22 7.75 1,222 $9,470.50
372 16:21 7.75 470 $3,642.50
371 16:21 7.75 455 $3,526.25
370 16:21 7.75 398 $3,084.50
369 16:21 7.75 69 $534.75
368 16:21 7.75 972 $7,533.00
367 16:21 7.75 1,289 $9,989.75
366 16:20 7.75 1,493 $11,570.75
365 16:19 7.75 1,216 $9,424.00
364 16:19 7.75 1,200 $9,300.00
363 16:18 7.75 1,199 $9,292.25
362 16:18 7.75 1,406 $10,896.50
361 16:17 7.75 1,282 $9,935.50
360 16:17 7.75 1,200 $9,300.00
359 16:16 7.74 1,993 $15,425.82
358 16:16 7.74 1,571 $12,159.54
357 16:16 7.74 7,027 $54,388.98
356 16:16 7.74 1,484 $11,486.16
355 16:15 7.74 1,493 $11,555.82
354 16:15 7.74 1,536 $11,888.64
353 16:14 7.73 150 $1,159.50
352 16:14 7.74 1,404 $10,866.96
351 16:14 7.74 1,275 $9,868.50
350 16:13 7.74 425 $3,289.50
349 16:13 7.74 1,806 $13,978.44
348 16:13 7.74 3,541 $27,407.34
347 16:12 7.75 1,427 $11,059.25
346 16:12 7.75 1,229 $9,524.75
345 16:11 7.75 603 $4,673.25
344 16:11 7.75 1,131 $8,765.25
343 16:11 7.75 1,421 $11,012.75
342 16:10 7.74 937 $7,252.38
341 16:10 7.74 522 $4,040.28
340 16:10 7.74 1,195 $9,249.30
339 16:10 7.74 1,462 $11,315.88
338 16:09 7.75 8,017 $62,131.75
337 16:09 7.75 294 $2,278.50
336 16:09 7.75 919 $7,122.25
335 16:09 7.75 5,000 $38,750.00
334 16:09 7.75 899 $6,967.25
333 16:09 7.75 1,266 $9,811.50
332 16:09 7.75 6,000 $46,500.00
331 16:08 7.76 1,343 $10,421.68
330 16:08 7.76 1,343 $10,421.68
329 16:07 7.76 1,484 $11,515.84
328 16:06 7.76 1,226 $9,513.76
327 16:06 7.76 1,313 $10,188.88
326 16:05 7.76 1,342 $10,413.92
325 16:05 7.76 818 $6,347.68
324 16:05 7.76 452 $3,507.52
323 16:04 7.76 1,412 $10,957.12
322 16:02 7.76 3,025 $23,474.00
321 16:02 7.76 2,356 $18,282.56
320 16:02 7.76 12,755 $98,978.80
319 16:02 7.77 1,441 $11,196.57
318 16:02 7.77 347 $2,696.19
317 16:02 7.77 5,048 $39,222.96
316 16:00 7.78 15,000 $116,700.00
315 16:00 7.76 499 $3,872.24
314 16:00 7.76 424 $3,290.24
313 16:00 7.76 442 $3,429.92
312 16:00 7.76 241 $1,870.16
311 16:00 7.76 79 $613.04
310 16:00 7.76 1,949 $15,124.24
309 16:00 7.78 2,527 $19,660.06
308 16:00 7.77 5,836 $45,345.72
307 16:00 7.77 8,743 $67,933.11
306 16:00 7.77 421 $3,271.17
305 16:00 7.76 13,051 $101,275.76
304 16:00 7.76 648 $5,028.48
303 16:00 7.76 1,501 $11,647.76
302 16:00 7.76 110 $853.60
301 16:00 7.76 5,000 $38,800.00
300 16:00 7.76 9,690 $75,194.40
299 16:00 7.77 1,306 $10,147.62
298 15:59 7.77 1,477 $11,476.29
297 15:58 7.77 1,386 $10,769.22
296 15:57 7.77 1,477 $11,476.29
295 15:56 7.77 1,338 $10,396.26
294 15:55 7.77 82 $637.14
293 15:55 7.77 2,499 $19,417.23
292 15:55 7.77 10,000 $77,700.00
291 15:55 7.78 1,208 $9,398.24
290 15:54 7.78 1,245 $9,686.10
289 15:54 7.78 911 $7,087.58
288 15:54 7.78 370 $2,878.60
287 15:53 7.78 1,630 $12,681.40
286 15:52 7.77 568 $4,413.36
285 15:52 7.77 1,418 $11,017.86
284 15:52 7.76 89 $690.64
283 15:52 7.76 221 $1,714.96
282 15:51 7.76 1,302 $10,103.52
281 15:51 7.77 848 $6,588.96
280 15:51 7.77 416 $3,232.32
279 15:50 7.77 1,414 $10,986.78
278 15:49 7.77 1,450 $11,266.50
277 15:49 7.77 1,402 $10,893.54
276 15:48 7.77 1,398 $10,862.46
275 15:47 7.77 1,503 $11,678.31
274 15:47 7.77 1,469 $11,414.13
273 15:46 7.77 1,258 $9,774.66
272 15:45 7.76 1,221 $9,474.96
271 15:45 7.76 1,487 $11,539.12
270 15:44 7.76 1,414 $10,972.64
269 15:44 7.76 1,268 $9,839.68
268 15:43 7.76 1,306 $10,134.56
267 15:42 7.76 3,258 $25,282.08
266 15:41 7.76 12,000 $93,120.00
265 15:41 7.76 1,216 $9,436.16
264 15:40 7.76 1,205 $9,350.80
263 15:40 7.76 1,273 $9,878.48
262 15:38 7.76 1,230 $9,544.80
261 15:38 7.76 798 $6,192.48
260 15:38 7.76 755 $5,858.80
259 15:38 7.76 2,047 $15,884.72
258 15:38 7.76 1,561 $12,113.36
257 15:37 7.75 1,370 $10,617.50
256 15:36 7.75 1,540 $11,935.00
255 15:36 7.75 5,900 $45,725.00
254 15:35 7.75 1,324 $10,261.00
253 15:35 7.75 1,458 $11,299.50
252 15:34 7.75 1,293 $10,020.75
251 15:33 7.75 689 $5,339.75
250 15:33 7.75 1,457 $11,291.75
249 15:33 7.75 2,243 $17,383.25
248 15:33 7.75 813 $6,300.75
247 15:32 7.76 1,408 $10,926.08
246 15:31 7.76 1,264 $9,808.64
245 15:31 7.77 1,441 $11,196.57
244 15:30 7.77 1,324 $10,287.48
243 15:29 7.75 900 $6,975.00
242 15:29 7.75 1,588 $12,307.00
241 15:28 7.75 1,353 $10,485.75
240 15:27 7.75 283 $2,193.25
239 15:27 7.75 937 $7,261.75
238 15:26 7.74 2,279 $17,639.46
237 15:26 7.74 5,000 $38,700.00
236 15:26 7.74 15,000 $116,100.00
235 15:26 7.75 1,400 $10,850.00
234 15:25 7.75 1,289 $9,989.75
233 15:25 7.74 10,000 $77,400.00
232 15:25 7.74 1,285 $9,945.90
231 15:24 7.75 736 $5,704.00
230 15:24 7.75 650 $5,037.50
229 15:24 7.74 15,000 $116,100.00
228 15:23 7.74 4,012 $31,052.88
227 15:23 7.74 200 $1,548.00
226 15:23 7.74 1,399 $10,828.26
225 15:22 7.74 1,372 $10,619.28
224 15:22 7.74 293 $2,267.82
223 15:22 7.74 1,152 $8,916.48
222 15:21 7.74 1,386 $10,727.64
221 15:20 7.73 1,629 $12,592.17
220 15:20 7.73 1,290 $9,971.70
219 15:19 7.73 1,472 $11,378.56
218 15:19 7.73 663 $5,124.99
217 15:19 7.73 1,671 $12,916.83
216 15:18 7.73 1,233 $9,531.09
215 15:17 7.73 1,313 $10,149.49
214 15:17 7.73 1,535 $11,865.55
213 15:16 7.73 1,238 $9,569.74
212 15:16 7.74 2,006 $15,526.44
211 15:14 7.73 688 $5,318.24
210 15:14 7.73 825 $6,377.25
209 15:14 7.73 808 $6,245.84
208 15:14 7.73 1,031 $7,969.63
207 15:14 7.74 1,493 $11,555.82
206 15:13 7.75 1,375 $10,656.25
205 15:12 7.73 500 $3,865.00
204 15:12 7.73 8,469 $65,465.37
203 15:12 7.73 1,516 $11,718.68
202 15:12 7.73 5,000 $38,650.00
201 15:11 7.74 1,310 $10,139.40
200 15:11 7.74 1,599 $12,376.26
199 15:11 7.73 15,000 $115,950.00
198 15:10 7.74 1,295 $10,023.30
197 15:09 7.74 1,200 $9,288.00
196 15:08 7.75 1,354 $10,493.50
195 15:08 7.75 1,262 $9,780.50
194 15:07 7.75 1,299 $10,067.25
193 15:06 7.75 1,641 $12,717.75
192 15:06 7.73 1,597 $12,344.81
191 15:06 7.73 14,186 $109,657.78
190 15:06 7.73 937 $7,243.01
189 15:06 7.73 4,877 $37,699.21
188 15:06 7.73 15,000 $115,950.00
187 15:02 7.73 836 $6,462.28
186 14:52 7.71 927 $7,147.17
185 14:43 7.71 173 $1,333.83
184 14:43 7.71 2,027 $15,628.17
183 14:40 7.70 2,500 $19,250.00
182 14:40 7.70 749 $5,767.30
181 14:40 7.70 8,000 $61,600.00
180 14:40 7.70 63 $485.10
179 14:30 7.70 3,000 $23,100.00
178 14:30 7.70 7,965 $61,330.50
177 14:30 7.70 937 $7,214.90
176 14:30 7.70 13,000 $100,100.00
175 14:27 7.70 2,000 $15,400.00
174 14:27 7.70 8,737 $67,274.90
173 14:27 7.70 556 $4,281.20
172 14:27 7.70 1,500 $11,550.00
171 14:27 7.70 4,000 $30,800.00
170 14:27 7.70 8,000 $61,600.00
169 14:27 7.70 7,500 $57,750.00
168 14:27 7.70 2,000 $15,400.00
167 14:27 7.70 200 $1,540.00
166 14:27 7.71 1,200 $9,252.00
165 14:27 7.72 1,300 $10,036.00
164 14:24 7.73 862 $6,663.26
163 14:24 7.73 6,993 $54,055.89
162 14:24 7.73 5,000 $38,650.00
161 14:24 7.73 3,000 $23,190.00
160 14:20 7.74 712 $5,510.88
159 14:20 7.74 14,063 $108,847.62
158 14:20 7.74 937 $7,252.38
157 14:12 7.74 1,500 $11,610.00
156 14:08 7.74 1,720 $13,312.80
155 14:08 7.74 280 $2,167.20
154 14:06 7.73 957 $7,397.61
153 14:06 7.73 3,275 $25,315.75
152 14:05 7.73 937 $7,243.01
151 13:57 7.75 2,836 $21,979.00
150 13:57 7.75 4,000 $31,000.00
149 13:57 7.75 626 $4,851.50
148 13:57 7.75 2,538 $19,669.50
147 13:56 7.75 50 $387.50
146 13:56 7.75 220 $1,705.00
145 13:56 7.75 84 $651.00
144 13:56 7.75 76 $589.00
143 13:56 7.75 75 $581.25
142 13:56 7.75 69 $534.75
141 13:56 7.75 66 $511.50
140 13:56 7.75 78 $604.50
139 13:56 7.75 1,447 $11,214.25
138 13:56 7.75 151 $1,170.25
137 13:56 7.75 354 $2,743.50
136 13:56 7.75 2,000 $15,500.00
135 13:56 7.75 91 $705.25
134 13:56 7.75 120 $930.00
133 13:56 7.75 1,768 $13,702.00
132 13:51 7.75 1,000 $7,750.00
131 13:51 7.75 3,759 $29,132.25
130 13:51 7.75 234 $1,813.50
129 13:42 7.74 267 $2,066.58
128 13:42 7.74 962 $7,445.88
127 13:42 7.74 5,235 $40,518.90
126 13:42 7.74 1,940 $15,015.60
125 13:42 7.74 1,682 $13,018.68
124 13:42 7.75 10,000 $77,500.00
123 13:42 7.75 914 $7,083.50
122 13:42 7.75 213 $1,650.75
121 13:36 7.75 937 $7,261.75
120 13:34 7.75 5,000 $38,750.00
119 13:34 7.75 590 $4,572.50
118 13:34 7.75 5,000 $38,750.00
117 13:19 7.75 5,000 $38,750.00
116 13:19 7.75 2,904 $22,506.00
115 13:17 7.76 2,500 $19,400.00
114 13:17 7.76 613 $4,756.88
113 13:13 7.77 3,063 $23,799.51
112 13:13 7.77 937 $7,280.49
111 13:13 7.77 500 $3,885.00
110 13:05 7.76 987 $7,659.12
109 13:03 7.76 1,003 $7,783.28
108 13:03 7.76 114 $884.64
107 13:01 7.76 657 $5,098.32
106 13:01 7.76 923 $7,162.48
105 13:00 7.75 1,000 $7,750.00
104 12:58 7.75 937 $7,261.75
103 12:58 7.75 2,954 $22,893.50
102 12:45 7.75 356 $2,759.00
101 12:43 7.75 1,500 $11,625.00
100 12:42 7.75 3,000 $23,250.00
99 12:41 7.75 112 $868.00
98 12:41 7.75 1,940 $15,035.00
97 12:41 7.75 1,300 $10,075.00
96 12:41 7.75 347 $2,689.25
95 12:41 7.75 301 $2,332.75
94 12:33 7.76 581 $4,508.56
93 12:33 7.76 256 $1,986.56
92 12:31 7.76 15,000 $116,400.00
91 12:31 7.75 280 $2,170.00
90 12:31 7.75 3,000 $23,250.00
89 12:30 7.75 170 $1,317.50
88 12:29 7.75 249 $1,929.75
87 12:29 7.77 1,102 $8,562.54
86 12:29 7.77 1,728 $13,426.56
85 12:29 7.77 117 $909.09
84 12:29 7.77 67 $520.59
83 12:29 7.78 1,409 $10,962.02
82 12:29 7.77 588 $4,568.76
81 12:29 7.77 3,355 $26,068.35
80 12:29 7.77 1,362 $10,582.74
79 12:29 7.77 2,638 $20,497.26
78 12:11 7.75 1,000 $7,750.00
77 12:11 7.75 3,165 $24,528.75
76 12:11 7.75 835 $6,471.25
75 12:08 7.72 5,000 $38,600.00
74 12:08 7.73 5,000 $38,650.00
73 12:08 7.74 1,940 $15,015.60
72 12:08 7.75 1,755 $13,601.25
71 12:07 7.75 937 $7,261.75
70 12:07 7.75 27,308 $211,637.00
69 12:05 7.75 5,000 $38,750.00
68 12:05 7.75 640 $4,960.00
67 12:05 7.75 2,500 $19,375.00
66 12:05 7.75 254 $1,968.50
65 12:05 7.75 10,000 $77,500.00
64 12:05 7.75 1,300 $10,075.00
63 12:05 7.75 2,000 $15,500.00
62 12:05 7.75 998 $7,734.50
61 12:04 7.78 2,767 $21,527.26
60 12:03 7.78 7,233 $56,272.74
59 12:00 7.79 840 $6,543.60
58 12:00 7.79 1,541 $12,004.39
57 12:00 7.79 362 $2,819.98
56 12:00 7.79 7,949 $61,922.71
55 12:00 7.77 937 $7,280.49
54 12:00 7.77 1,211 $9,409.47
53 12:00 7.77 15,160 $117,793.20
52 12:00 7.76 3,000 $23,280.00
51 12:00 7.76 1,686 $13,083.36
50 12:00 7.77 690 $5,361.30
49 12:00 7.77 400 $3,108.00
48 12:00 7.77 7,000 $54,390.00
47 12:00 7.77 539 $4,188.03
46 11:52 7.79 400 $3,116.00
45 11:52 7.79 125 $973.75
44 11:52 7.79 6,526 $50,837.54
43 11:52 7.79 8,000 $62,320.00
42 11:50 7.79 300 $2,337.00
41 11:49 7.79 600 $4,674.00
40 11:43 7.79 9,000 $70,110.00
39 11:43 7.79 1,574 $12,261.46
38 11:41 7.79 85 $662.15
37 11:40 7.79 7,001 $54,537.79
36 11:40 7.78 399 $3,104.22
35 11:37 7.78 10,763 $83,736.14
34 11:37 7.78 537 $4,177.86
33 11:27 7.77 101 $784.77
32 11:26 7.79 3,340 $26,018.60
31 11:26 7.79 160 $1,246.40
30 10:50 7.79 100 $779.00
29 10:36 7.76 314 $2,436.64
28 10:35 7.77 486 $3,776.22
27 10:35 7.78 1,200 $9,336.00
26 10:34 7.78 100 $778.00
25 10:31 7.77 514 $3,993.78
24 10:26 7.78 400 $3,112.00
23 10:25 7.79 29,740 $231,674.60
22 10:25 7.79 260 $2,025.40
21 10:18 7.80 750 $5,850.00
20 10:13 7.80 1,400 $10,920.00
19 10:10 7.80 1,000 $7,800.00
18 10:10 7.80 100 $780.00
17 10:02 7.80 1,300 $10,140.00
16 10:00 7.80 2,352 $18,345.60
15 10:00 7.80 10,000 $78,000.00
14 10:00 7.80 12,648 $98,654.40
13 10:00 7.80 2,352 $18,345.60
12 10:00 7.80 200 $1,560.00
11 10:00 7.80 18 $140.40
10 10:00 7.80 3,682 $28,719.60
9 10:00 7.80 1,900 $14,820.00
8 10:00 7.80 1,100 $8,580.00
7 10:00 7.80 300 $2,340.00
6 10:00 7.80 411 $3,205.80
5 10:00 7.80 2,000 $15,600.00
4 10:00 7.80 1,000 $7,800.00
3 10:00 7.80 140 $1,092.00
2 10:00 7.80 400 $3,120.00
1 10:00 7.80 100 $780.00

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