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

A2 Milk CO Ltd (OP: ACOPF )

4.800 +0.100 (+2.13%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 28, 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 (%)
Mar 31, 2022 3.820 1 -0.11(-2.80%)
Mar 30, 2022 3.930 3.930 3.930 3.930 100 -0.10(-2.36%)
Mar 29, 2022 4.025 4.025 4.025 4.025 101 +0.14(+3.47%)
Mar 28, 2022 3.890 3.890 3.890 3.890 5,620 -0.15(-3.71%)
Mar 24, 2022 4.040 0 +0.08(+2.02%)
Mar 23, 2022 3.950 3.980 3.950 3.960 2,950 -0.04(-1.10%)
Mar 21, 2022 4.004 0 -0.02(-0.40%)
Mar 18, 2022 4.020 4.020 4.020 4.020 200 +0.16(+4.28%)
Mar 17, 2022 3.845 3.855 3.800 3.855 1,165 +0.06(+1.72%)
Mar 16, 2022 3.820 3.820 3.790 3.790 3,620 -0.03(-0.79%)
Mar 15, 2022 3.820 3.820 3.820 3.820 339 -0.12(-3.05%)
Mar 08, 2022 3.940 0 +0.08(+2.07%)
Mar 04, 2022 3.860 50 +0.01(+0.26%)
Mar 03, 2022 3.870 3.870 3.850 3.850 1,200 -0.09(-2.26%)
Feb 28, 2022 3.939 1 +0.10(+2.66%)
Feb 24, 2022 3.837 0 -0.21(-5.28%)
Feb 23, 2022 4.070 4.070 4.051 4.051 700 -0.02(-0.47%)
Feb 22, 2022 4.000 4.200 3.940 4.070 13,329 +0.31(+8.24%)
Feb 18, 2022 3.760 0 -0.09(-2.34%)
Feb 17, 2022 3.970 3.970 3.800 3.850 10,825 +0.08(+2.09%)
Feb 16, 2022 3.650 3.771 3.650 3.771 2,015 +0.09(+2.47%)
Feb 15, 2022 3.680 3.680 3.680 3.680 877 -0.07(-1.87%)
Feb 14, 2022 3.750 3.750 3.750 3.750 1,000 -0.19(-4.70%)
Feb 10, 2022 3.935 27 +0.02(+0.43%)
Feb 09, 2022 3.852 3.918 3.780 3.918 1,200 +0.20(+5.32%)
Feb 08, 2022 3.720 3.720 3.720 3.720 2,200 +0.10(+2.76%)
Feb 07, 2022 3.621 3.621 3.620 3.620 4,260 -0.06(-1.63%)
Feb 04, 2022 3.680 3.680 3.680 3.680 910 +0.00(+0.00%)
Feb 02, 2022 3.720 3.720 3.680 3.680 11,608 +0.09(+2.45%)
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%)
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.