Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A2 Milk CO Ltd (OP: ACOPF )

4.600 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2022 3.592 30,694 -0.25(-6.46%)
Jan 26, 2022 3.840 6,592 +0.04(+1.05%)
Jan 25, 2022 3.810 3.810 3.740 3.800 6,600 +0.29(+8.26%)
Jan 24, 2022 3.740 3.740 3.500 3.510 4,565 -0.16(-4.23%)
Jan 21, 2022 3.750 3.800 3.610 3.665 5,210 -0.27(-6.98%)
Jan 18, 2022 3.940 21 +0.04(+1.16%)
Jan 14, 2022 3.895 0 -0.08(-2.01%)
Jan 12, 2022 3.975 0 +0.02(+0.38%)
Jan 11, 2022 3.960 3.960 3.960 3.960 39,935 +0.13(+3.39%)
Jan 10, 2022 3.830 3.830 3.830 3.830 2,550 -0.16(-4.01%)
Jan 07, 2022 4.010 4.010 3.990 3.990 650 -0.04(-0.99%)
Jan 05, 2022 4.030 4.030 4.030 0 +0.05(+1.26%)
Jan 04, 2022 3.965 3.980 3.940 3.980 1,800 +0.05(+1.27%)
Jan 03, 2022 3.920 3.930 3.920 3.930 2,875 +0.01(+0.26%)
Dec 31, 2021 3.940 3.950 3.920 3.920 21,895 -0.05(-1.26%)
Dec 30, 2021 3.905 3.970 3.900 3.970 23,627 +0.03(+0.76%)
Dec 29, 2021 3.920 3.940 3.920 3.940 16,606 +0.04(+1.03%)
Dec 28, 2021 3.900 3.900 3.900 3.900 1,100 -0.03(-0.76%)
Dec 27, 2021 3.910 3.950 3.900 3.930 15,900 -0.09(-2.34%)
Dec 23, 2021 3.940 4.024 3.940 4.024 6,974 +0.10(+2.65%)
Dec 22, 2021 3.880 3.970 3.880 3.920 18,194 +0.05(+1.29%)
Dec 21, 2021 3.915 3.915 3.855 3.870 3,545 +0.02(+0.39%)
Dec 20, 2021 3.980 3.980 3.855 3.855 2,186 -0.02(-0.39%)
Dec 17, 2021 3.770 3.870 3.770 3.870 342 +0.03(+0.78%)
Dec 16, 2021 3.850 4.000 3.840 3.840 7,110 -0.10(-2.41%)
Dec 15, 2021 3.870 3.935 3.870 3.935 3,735 +0.10(+2.47%)
Dec 14, 2021 3.840 4.010 3.840 3.840 1,475 -0.14(-3.40%)
Dec 13, 2021 3.980 3.980 3.950 3.975 3,445 -0.02(-0.62%)
Dec 09, 2021 4.000 4.000 4.000 60,000 +0.00(+0.00%)
Dec 08, 2021 3.880 4.010 3.880 4.000 19,918 +0.12(+3.09%)
Dec 07, 2021 3.950 4.010 3.880 3.880 5,222 -0.02(-0.51%)
Dec 06, 2021 3.935 3.940 3.840 3.900 2,856 +0.04(+1.04%)
Dec 03, 2021 3.780 3.975 3.780 3.860 4,279 -0.11(-2.77%)
Dec 02, 2021 4.030 4.030 3.960 3.970 177,033 -0.09(-2.22%)
Dec 01, 2021 4.100 4.100 4.040 4.060 169,489 -0.06(-1.46%)
Nov 30, 2021 4.200 4.200 4.120 4.120 4,900 -0.08(-1.90%)
Nov 29, 2021 4.220 4.220 4.200 4.200 10,730 +0.00(+0.00%)
Nov 26, 2021 4.220 4.240 4.200 4.200 11,010 -0.23(-5.19%)
Nov 24, 2021 4.430 4.430 4.430 4.430 275 -0.01(-0.23%)
Nov 23, 2021 4.440 4.440 4.440 4.440 1,111 -0.01(-0.22%)
Nov 22, 2021 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Nov 19, 2021 4.400 4.450 4.400 4.450 10,000 +0.06(+1.37%)
Nov 18, 2021 4.320 4.400 4.320 4.390 13,670 +0.13(+3.05%)
Nov 17, 2021 4.260 4.260 4.260 4.260 336 -0.16(-3.51%)
Nov 16, 2021 4.415 4.415 4.415 4.415 201 -0.09(-2.11%)
Nov 15, 2021 4.450 4.600 4.450 4.510 2,975 +0.14(+3.26%)
Nov 12, 2021 4.500 4.500 4.340 4.367 7,150 -0.13(-2.94%)
Nov 11, 2021 4.565 4.565 4.500 4.500 6,782 -0.15(-3.23%)
Nov 09, 2021 4.650 4.670 4.570 4.650 4,224 -0.04(-0.85%)
Nov 08, 2021 4.700 4.700 4.690 4.690 2,306 +0.00(+0.00%)
Nov 05, 2021 4.850 4.850 4.690 4.690 2,140 +0.08(+1.74%)
Nov 04, 2021 4.685 4.750 4.610 4.610 4,501 -0.07(-1.60%)
Nov 03, 2021 4.720 4.720 4.650 4.685 880 +0.12(+2.74%)
Nov 02, 2021 4.560 4.560 4.560 4.560 329 -0.23(-4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.