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

A2 Milk CO Ltd (OP: ACOPF )

4.700 +0.100 (+2.17%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 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 (%)
Oct 31, 2018 6.880 6.900 6.880 6.880 3,752 +0.06(+0.95%)
Oct 30, 2018 6.840 6.840 6.570 6.815 16,000 +0.51(+8.00%)
Oct 29, 2018 6.420 6.500 6.310 6.310 18,000 -0.04(-0.63%)
Oct 26, 2018 6.320 6.392 6.320 6.350 4,000 -0.16(-2.46%)
Oct 25, 2018 6.560 6.560 6.424 6.510 5,274 -0.19(-2.84%)
Oct 24, 2018 6.480 6.700 6.400 6.700 7,361 +0.06(+0.91%)
Oct 23, 2018 6.628 6.640 6.600 6.640 6,865 -0.15(-2.22%)
Oct 22, 2018 6.750 6.790 6.750 6.790 788 -0.15(-2.16%)
Oct 19, 2018 6.970 6.970 6.855 6.940 3,600 +0.11(+1.61%)
Oct 18, 2018 6.875 6.875 6.830 6.830 29,413 -0.12(-1.73%)
Oct 17, 2018 6.890 6.950 6.890 6.950 18,706 +0.58(+9.11%)
Oct 16, 2018 6.450 6.470 6.370 6.370 2,181 -0.08(-1.24%)
Oct 15, 2018 6.500 6.500 6.345 6.450 3,300 -0.03(-0.46%)
Oct 12, 2018 6.190 6.530 6.190 6.480 12,000 +0.58(+9.83%)
Oct 11, 2018 6.180 6.180 5.830 5.900 23,232 -0.59(-9.09%)
Oct 10, 2018 6.510 6.590 6.490 6.490 6,035 -0.10(-1.52%)
Oct 09, 2018 6.650 6.650 6.530 6.590 11,784 -0.14(-2.09%)
Oct 08, 2018 6.720 6.820 6.720 6.731 10,925 -0.14(-2.02%)
Oct 05, 2018 6.850 6.880 6.850 6.870 2,800 +0.10(+1.48%)
Oct 04, 2018 7.000 7.000 6.750 6.770 29,675 -0.38(-5.31%)
Oct 03, 2018 7.370 7.370 7.150 7.150 57,060 -0.25(-3.38%)
Oct 02, 2018 7.600 7.600 7.400 7.400 5,515 -0.24(-3.14%)
Oct 01, 2018 7.645 7.645 7.580 7.640 1,149 +0.14(+1.87%)
Sep 28, 2018 7.550 7.550 7.440 7.500 6,200 -0.27(-3.47%)
Sep 27, 2018 7.780 7.780 7.670 7.770 3,539 -0.13(-1.65%)
Sep 26, 2018 7.990 7.990 7.800 7.900 9,380 +0.08(+1.02%)
Sep 25, 2018 7.800 7.950 7.800 7.820 1,759 +0.02(+0.26%)
Sep 24, 2018 7.875 8.000 7.750 7.800 12,291 -0.54(-6.47%)
Sep 21, 2018 8.360 8.360 8.200 8.340 9,200 -0.01(-0.12%)
Sep 20, 2018 8.305 8.359 8.250 8.350 5,000 +0.26(+3.15%)
Sep 19, 2018 7.980 8.140 7.980 8.095 2,783 -0.00(-0.06%)
Sep 18, 2018 8.000 8.100 8.000 8.100 8,275 +0.00(+0.00%)
Sep 17, 2018 7.780 8.130 7.780 8.100 7,480 +0.27(+3.51%)
Sep 14, 2018 7.825 7.825 7.825 7.825 1,000 -0.05(-0.70%)
Sep 13, 2018 7.900 7.900 7.880 7.880 1,214 +0.02(+0.25%)
Sep 12, 2018 7.900 7.900 7.850 7.860 8,202 -0.01(-0.13%)
Sep 11, 2018 7.700 7.940 7.700 7.870 20,886 +0.28(+3.69%)
Sep 10, 2018 7.540 7.632 7.540 7.590 3,796 -0.04(-0.47%)
Sep 07, 2018 7.740 7.740 7.626 7.626 21,400 -0.19(-2.42%)
Sep 06, 2018 7.850 7.880 7.815 7.815 13,337 -0.33(-4.11%)
Sep 05, 2018 8.368 8.368 8.150 8.150 11,064 -0.35(-4.12%)
Sep 04, 2018 8.500 8.550 8.420 8.500 13,072 +0.19(+2.22%)
Aug 31, 2018 8.315 8.315 8.315 0 -0.17(-2.02%)
Aug 30, 2018 8.540 8.640 8.486 8.486 3,850 -0.20(-2.35%)
Aug 29, 2018 8.500 8.690 8.386 8.690 20,237 +0.29(+3.45%)
Aug 28, 2018 8.440 8.440 8.250 8.400 13,410 +0.20(+2.46%)
Aug 27, 2018 7.990 8.250 7.990 8.198 13,457 +0.32(+4.04%)
Aug 24, 2018 7.895 7.900 7.880 7.880 500 +0.02(+0.25%)
Aug 23, 2018 7.850 7.890 7.850 7.860 7,429 -0.01(-0.13%)
Aug 22, 2018 7.851 7.870 7.851 7.870 1,205 +0.47(+6.35%)
Aug 21, 2018 7.375 7.400 7.375 7.400 5,426 +0.27(+3.79%)
Aug 20, 2018 7.130 7.130 7.130 7.130 1,110 +0.04(+0.56%)
Aug 17, 2018 7.100 7.100 7.090 7.090 700 -0.03(-0.42%)
Aug 16, 2018 7.120 7.120 7.120 7.120 800 -0.04(-0.56%)
Aug 15, 2018 7.180 7.195 7.160 7.160 92,750 -0.25(-3.32%)
Aug 14, 2018 7.250 7.406 7.250 7.406 4,400 +0.31(+4.31%)
Aug 13, 2018 6.992 7.200 6.992 7.100 996 +0.13(+1.87%)
Aug 10, 2018 6.970 6.970 6.970 6.970 100 -0.03(-0.43%)
Aug 09, 2018 7.080 7.080 7.000 7.000 350 +0.01(+0.14%)
Aug 08, 2018 7.020 7.020 6.970 6.990 2,525 -0.17(-2.37%)
Aug 07, 2018 7.230 7.230 7.160 7.160 338 -0.02(-0.28%)
Aug 06, 2018 7.000 7.180 6.960 7.180 4,957 +0.19(+2.75%)
Aug 03, 2018 6.990 7.000 6.988 6.988 2,400 -0.01(-0.17%)
Aug 02, 2018 6.980 7.000 6.980 7.000 5,454 +0.02(+0.29%)
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.