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, 2018 7.390 7.390 7.000 7.360 2,900 -0.14(-1.87%)
Nov 29, 2018 7.450 7.500 7.400 7.500 7,730 +0.09(+1.28%)
Nov 28, 2018 7.220 7.500 7.220 7.405 10,054 +0.32(+4.44%)
Nov 27, 2018 7.090 7.090 7.090 7.090 533 +0.09(+1.29%)
Nov 26, 2018 7.110 7.110 6.970 7.000 4,857 -0.25(-3.45%)
Nov 23, 2018 7.250 7.250 7.250 7.250 500 +0.51(+7.57%)
Nov 21, 2018 6.740 6.740 6.740 0 -0.08(-1.17%)
Nov 20, 2018 6.890 7.000 6.820 6.820 2,447 -0.20(-2.90%)
Nov 19, 2018 7.000 7.135 7.000 7.024 3,582 +0.07(+1.06%)
Nov 16, 2018 6.950 6.950 6.950 6.950 800 +0.04(+0.63%)
Nov 15, 2018 6.907 6.907 6.907 6.907 725 -0.01(-0.19%)
Nov 14, 2018 6.850 6.920 6.730 6.920 2,489 -0.17(-2.47%)
Nov 13, 2018 7.095 7.095 7.095 70 +0.00(+0.00%)
Nov 12, 2018 7.095 7.095 7.095 7.095 317 +0.05(+0.71%)
Nov 09, 2018 7.090 7.090 7.043 7.045 61,800 -0.05(-0.77%)
Nov 08, 2018 7.100 7.100 7.100 7.100 250 +0.01(+0.14%)
Nov 07, 2018 7.050 7.090 7.010 7.090 816 +0.06(+0.85%)
Nov 06, 2018 7.030 7.030 7.030 7.030 1,000 +0.14(+1.96%)
Nov 05, 2018 6.890 6.895 6.860 6.895 2,219 -0.28(-3.84%)
Nov 02, 2018 7.160 7.170 7.045 7.170 4,100 +0.07(+0.99%)
Nov 01, 2018 6.985 7.100 6.980 7.100 2,555 +0.22(+3.20%)
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%)
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.