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 (%)
Nov 30, 2017 5.810 5.860 5.800 5.860 7,500 +0.10(+1.74%)
Nov 29, 2017 5.750 5.840 5.750 5.760 11,867 -0.04(-0.69%)
Nov 28, 2017 5.890 6.050 5.800 5.800 5,145 -0.08(-1.36%)
Nov 27, 2017 5.848 5.920 5.848 5.880 18,330 +0.05(+0.94%)
Nov 24, 2017 5.830 5.830 5.815 5.825 12,153 -0.26(-4.35%)
Nov 22, 2017 5.920 6.090 5.920 6.090 24,992 +0.50(+8.94%)
Nov 21, 2017 5.410 5.680 5.410 5.590 5,836 +0.24(+4.49%)
Nov 20, 2017 5.393 5.430 5.350 5.350 1,480 +0.00(+0.00%)
Nov 17, 2017 5.331 5.440 5.331 5.350 4,054 +0.00(+0.00%)
Nov 16, 2017 5.281 5.380 5.280 5.350 13,843 +0.17(+3.28%)
Nov 15, 2017 5.185 5.190 5.140 5.180 13,780 +0.03(+0.58%)
Nov 14, 2017 5.190 5.190 5.150 5.150 4,000 -0.14(-2.65%)
Nov 13, 2017 5.250 5.290 5.150 5.290 7,530 +0.19(+3.73%)
Nov 10, 2017 5.212 5.212 5.090 5.100 26,691 -0.17(-3.23%)
Nov 09, 2017 5.300 5.300 5.210 5.270 17,438 +0.12(+2.33%)
Nov 08, 2017 5.160 5.230 5.150 5.150 17,982 -0.02(-0.39%)
Nov 07, 2017 5.480 5.480 5.050 5.170 78,350 -0.31(-5.66%)
Nov 06, 2017 5.550 5.550 5.384 5.480 27,484 -0.18(-3.15%)
Nov 03, 2017 5.620 5.680 5.570 5.658 7,573 -0.21(-3.58%)
Nov 02, 2017 5.765 5.868 5.580 5.868 3,122 +0.29(+5.16%)
Nov 01, 2017 5.700 5.700 5.410 5.580 56,868 -0.41(-6.83%)
Oct 31, 2017 6.000 6.050 5.876 5.989 31,620 -0.01(-0.18%)
Oct 30, 2017 6.000 6.000 5.950 6.000 30,189 +0.16(+2.73%)
Oct 27, 2017 5.890 5.890 5.840 5.840 1,267 -0.05(-0.84%)
Oct 26, 2017 5.825 5.900 5.790 5.890 16,865 +0.07(+1.20%)
Oct 25, 2017 5.790 5.820 5.750 5.820 3,567 +0.12(+2.11%)
Oct 24, 2017 5.650 5.780 5.650 5.700 9,854 +0.14(+2.52%)
Oct 23, 2017 5.652 5.760 5.560 5.560 24,050 -0.03(-0.54%)
Oct 20, 2017 5.630 5.630 5.590 5.590 2,345 +0.02(+0.45%)
Oct 19, 2017 5.520 5.590 5.520 5.565 6,191 -0.09(-1.68%)
Oct 18, 2017 5.720 5.720 5.660 5.660 7,893 -0.06(-1.05%)
Oct 17, 2017 5.709 5.720 5.709 5.720 9,377 +0.15(+2.69%)
Oct 16, 2017 5.660 5.770 5.530 5.570 38,537 -0.07(-1.24%)
Oct 13, 2017 5.570 5.640 5.570 5.640 55,286 +0.09(+1.62%)
Oct 12, 2017 5.538 5.550 5.475 5.550 229,392 +0.05(+0.91%)
Oct 11, 2017 5.430 5.500 5.430 5.500 65,892 +0.09(+1.66%)
Oct 10, 2017 5.430 5.430 5.340 5.410 72,173 +0.21(+4.04%)
Oct 09, 2017 5.140 5.260 5.140 5.200 6,125 +0.09(+1.76%)
Oct 06, 2017 5.075 5.180 5.075 5.110 10,063 -0.09(-1.73%)
Oct 05, 2017 5.260 5.260 4.992 5.200 17,677 +0.26(+5.26%)
Oct 04, 2017 4.900 4.940 4.900 4.940 1,260 +0.23(+4.77%)
Oct 03, 2017 4.750 4.750 4.680 4.715 8,055 -0.04(-0.74%)
Oct 02, 2017 4.785 4.790 4.750 4.750 2,131 +0.15(+3.26%)
Sep 29, 2017 4.740 4.740 4.600 4.600 12,866 -0.15(-3.16%)
Sep 28, 2017 4.690 4.750 4.690 4.750 21,064 +0.06(+1.28%)
Sep 27, 2017 4.660 4.690 4.660 4.690 11,239 +0.10(+2.07%)
Sep 26, 2017 4.660 4.660 4.595 4.595 9,616 +0.03(+0.55%)
Sep 25, 2017 4.570 4.570 4.570 4.570 1,075 +0.14(+3.27%)
Sep 22, 2017 4.460 4.460 4.425 4.425 3,968 -0.02(-0.34%)
Sep 21, 2017 4.440 4.440 4.440 4.440 1,225 +0.04(+0.91%)
Sep 20, 2017 4.480 4.480 4.400 4.400 20,450 +0.04(+0.92%)
Sep 19, 2017 4.250 4.360 4.250 4.360 11,425 +0.14(+3.32%)
Sep 18, 2017 4.220 4.220 4.220 4.220 500 +0.01(+0.24%)
Sep 15, 2017 4.264 4.280 4.120 4.210 25,540 -0.11(-2.55%)
Sep 14, 2017 4.339 4.340 4.260 4.320 12,115 +0.00(+0.00%)
Sep 13, 2017 4.399 4.400 4.320 4.320 8,249 -0.15(-3.36%)
Sep 12, 2017 4.510 4.510 4.410 4.470 14,113 -0.02(-0.45%)
Sep 11, 2017 4.595 4.600 4.470 4.490 25,405 +0.21(+4.91%)
Sep 08, 2017 4.264 4.280 4.264 4.280 1,090 +0.08(+1.90%)
Sep 07, 2017 4.250 4.290 4.150 4.200 17,056 +0.00(+0.00%)
Sep 06, 2017 4.180 4.220 4.160 4.200 30,188 +0.02(+0.48%)
Sep 05, 2017 4.100 4.180 4.095 4.180 5,116 +0.00(+0.12%)
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.