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 29, 2019 9.845 9.845 9.845 5 +0.00(+0.00%)
Nov 27, 2019 9.845 9.845 9.845 9.845 100 +0.24(+2.45%)
Nov 26, 2019 9.610 9.630 9.590 9.610 5,831 +0.02(+0.26%)
Nov 25, 2019 9.485 9.680 9.485 9.585 7,301 -0.14(-1.44%)
Nov 22, 2019 9.420 9.725 9.420 9.725 800 +0.27(+2.86%)
Nov 21, 2019 9.660 9.660 9.350 9.455 2,400 +0.13(+1.36%)
Nov 20, 2019 9.400 9.400 9.328 9.328 563 +0.23(+2.50%)
Nov 19, 2019 8.920 9.100 8.920 9.100 14,825 +0.88(+10.71%)
Nov 18, 2019 8.185 8.310 8.185 8.220 2,050 +0.07(+0.83%)
Nov 15, 2019 8.315 8.315 8.152 8.152 2,100 -0.04(-0.46%)
Nov 14, 2019 8.190 8.190 8.185 8.190 4,888 +0.04(+0.49%)
Nov 13, 2019 8.050 8.150 7.980 8.150 4,532 +0.11(+1.31%)
Nov 12, 2019 8.050 8.050 8.037 8.045 2,300 +0.09(+1.19%)
Nov 11, 2019 7.950 7.950 7.850 7.950 5,600 -0.04(-0.50%)
Nov 08, 2019 7.970 8.035 7.928 7.990 3,000 -0.06(-0.75%)
Nov 07, 2019 7.962 8.050 7.962 8.050 10,071 +0.26(+3.27%)
Nov 06, 2019 7.990 7.990 7.740 7.795 9,440 -0.43(-5.17%)
Nov 05, 2019 8.280 8.280 8.090 8.220 4,000 -0.27(-3.18%)
Nov 04, 2019 8.175 8.510 8.150 8.490 4,407 +0.14(+1.68%)
Nov 01, 2019 8.300 8.410 8.300 8.350 6,100 +0.05(+0.66%)
Oct 31, 2019 8.240 8.295 8.240 8.295 1,466 +0.01(+0.06%)
Oct 30, 2019 8.292 8.300 8.290 8.290 5,060 +0.01(+0.12%)
Oct 29, 2019 8.240 8.290 8.240 8.280 15,900 +0.17(+2.07%)
Oct 28, 2019 8.220 8.220 8.023 8.112 11,938 -0.12(-1.49%)
Oct 25, 2019 8.200 8.235 8.200 8.235 200 -0.06(-0.72%)
Oct 24, 2019 8.205 8.295 8.205 8.295 1,100 +0.00(+0.00%)
Oct 23, 2019 8.350 8.380 8.270 8.295 5,495 -0.10(-1.13%)
Oct 22, 2019 8.470 8.470 8.390 8.390 3,217 +0.09(+1.02%)
Oct 21, 2019 8.310 8.310 8.305 8.305 745 -0.19(-2.24%)
Oct 17, 2019 8.495 8.495 8.495 0 -0.04(-0.53%)
Oct 16, 2019 8.525 8.540 8.525 8.540 838 +0.13(+1.55%)
Oct 15, 2019 8.080 8.410 8.080 8.410 9,158 +0.33(+4.08%)
Oct 14, 2019 8.450 8.450 8.080 8.080 3,736 -0.38(-4.55%)
Oct 11, 2019 8.465 8.465 8.465 8.465 1,000 +0.17(+2.00%)
Oct 10, 2019 8.299 8.299 8.299 8.299 193 +0.09(+1.08%)
Oct 09, 2019 7.990 8.210 7.990 8.210 12,885 -0.06(-0.79%)
Oct 08, 2019 8.190 8.275 8.080 8.275 11,205 +0.10(+1.16%)
Oct 03, 2019 8.180 8.180 8.180 0 +0.04(+0.43%)
Oct 02, 2019 8.220 8.290 8.058 8.145 5,145 -0.29(-3.38%)
Oct 01, 2019 8.300 8.430 8.220 8.430 1,909 +0.15(+1.87%)
Sep 30, 2019 8.250 8.281 8.250 8.275 2,820 +0.04(+0.42%)
Sep 27, 2019 8.220 8.250 8.220 8.240 2,600 -0.04(-0.54%)
Sep 26, 2019 8.335 8.335 8.285 8.285 4,605 -0.18(-2.07%)
Sep 25, 2019 8.400 8.460 8.270 8.460 11,140 +0.12(+1.49%)
Sep 24, 2019 8.570 8.570 8.330 8.336 4,373 -0.29(-3.41%)
Sep 23, 2019 8.470 8.650 8.470 8.630 10,250 +0.08(+0.96%)
Sep 20, 2019 8.625 8.625 8.548 8.548 3,300 +0.08(+0.92%)
Sep 19, 2019 8.590 8.590 8.400 8.470 17,022 -0.28(-3.20%)
Sep 18, 2019 8.880 8.880 8.675 8.750 1,766 -0.32(-3.53%)
Sep 17, 2019 9.090 9.140 9.070 9.070 2,346 -0.19(-2.05%)
Sep 16, 2019 9.329 9.329 9.260 9.260 4,179 +0.19(+2.09%)
Sep 13, 2019 9.070 9.080 9.060 9.070 6,100 -0.33(-3.51%)
Sep 12, 2019 9.400 9.400 9.400 16 +0.00(+0.00%)
Sep 11, 2019 9.400 9.400 9.400 10 +0.00(+0.00%)
Sep 10, 2019 9.560 9.560 9.360 9.400 5,300 -0.31(-3.19%)
Sep 09, 2019 9.610 9.710 9.610 9.710 613 -0.24(-2.41%)
Sep 06, 2019 9.800 9.950 9.800 9.950 700 +0.25(+2.58%)
Sep 05, 2019 9.700 9.780 9.600 9.700 3,585 +0.27(+2.86%)
Sep 04, 2019 9.430 9.430 9.200 9.430 14,350 +0.25(+2.72%)
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.