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 (%)
Apr 29, 2016 1.200 1.250 1.200 1.218 19,510 -0.03(-2.56%)
Apr 28, 2016 1.270 1.270 1.250 1.250 1,900 +0.00(+0.00%)
Apr 27, 2016 1.260 1.260 1.240 1.250 24,300 -0.03(-2.34%)
Apr 26, 2016 1.230 1.290 1.230 1.280 5,200 -0.02(-1.54%)
Apr 25, 2016 1.300 1.300 1.300 1.300 1,000 +0.05(+4.00%)
Apr 22, 2016 1.240 1.250 1.240 1.250 1,625 -0.05(-3.85%)
Apr 21, 2016 1.300 1.330 1.300 1.300 41,441 +0.00(+0.00%)
Apr 20, 2016 1.300 1.300 1.300 1.300 1,700 -0.00(-0.01%)
Apr 19, 2016 1.340 1.340 1.300 1.300 2,624 +0.00(+0.01%)
Apr 18, 2016 1.300 1.340 1.300 1.300 11,200 +0.00(+0.00%)
Apr 15, 2016 1.250 1.310 1.250 1.300 6,219 -0.03(-2.26%)
Apr 14, 2016 1.300 1.330 1.300 1.330 6,676 +0.08(+6.40%)
Apr 13, 2016 1.250 1.250 1.250 1.250 1,500 -0.02(-1.57%)
Apr 12, 2016 1.270 1.270 1.250 1.270 61,155 -0.06(-4.51%)
Apr 11, 2016 1.330 1.330 1.330 1.330 170 +0.00(+0.00%)
Apr 08, 2016 1.310 1.330 1.310 1.330 369 -0.02(-1.48%)
Apr 07, 2016 1.300 1.350 1.300 1.350 4,372 +0.05(+3.85%)
Apr 06, 2016 1.300 1.300 1.300 1.300 520 +0.01(+1.03%)
Apr 05, 2016 1.287 1.287 1.287 1.287 167 +0.01(+0.53%)
Apr 04, 2016 1.330 1.340 1.280 1.280 69,003 -0.08(-5.88%)
Apr 01, 2016 1.357 1.360 1.300 1.360 8,443 +0.01(+0.74%)
Mar 31, 2016 1.350 1.350 1.346 1.350 2,209 +0.04(+3.05%)
Mar 30, 2016 1.300 1.310 1.300 1.310 4,950 +0.01(+0.96%)
Mar 29, 2016 1.300 1.300 1.298 1.298 900 -0.04(-3.17%)
Mar 28, 2016 1.370 1.370 1.340 1.340 12,180 -0.03(-2.12%)
Mar 24, 2016 1.369 1.369 1.369 0 -0.02(-1.28%)
Mar 23, 2016 1.345 1.390 1.345 1.387 11,720 +0.01(+0.49%)
Mar 22, 2016 1.380 1.380 1.380 1.380 4,681 +0.03(+2.47%)
Mar 21, 2016 1.360 1.360 1.317 1.347 26,433 +0.01(+0.50%)
Mar 18, 2016 1.350 1.350 1.333 1.340 20,050 +0.05(+3.88%)
Mar 17, 2016 1.256 1.290 1.256 1.290 18,957 +0.07(+5.74%)
Mar 16, 2016 1.270 1.270 1.220 1.220 950 -0.01(-0.81%)
Mar 15, 2016 1.260 1.260 1.230 1.230 13,925 -0.05(-3.91%)
Mar 14, 2016 1.290 1.290 1.280 1.280 806 +0.01(+0.79%)
Mar 11, 2016 1.270 1.290 1.250 1.270 18,615 +0.02(+1.60%)
Mar 10, 2016 1.244 1.250 1.230 1.250 42,009 +0.00(+0.00%)
Mar 09, 2016 1.245 1.250 1.240 1.250 11,706 -0.01(-0.79%)
Mar 08, 2016 1.260 1.260 1.255 1.260 10,500 -0.01(-0.79%)
Mar 07, 2016 1.270 1.270 1.250 1.270 22,444 +0.00(+0.00%)
Mar 04, 2016 1.270 1.270 1.260 1.270 54,214 +0.02(+1.60%)
Mar 03, 2016 1.250 1.250 1.250 1.250 12,015 +0.03(+2.46%)
Mar 02, 2016 1.220 1.230 1.200 1.220 71,469 -0.03(-2.24%)
Mar 01, 2016 1.200 1.270 1.195 1.248 278,120 +0.03(+2.30%)
Feb 29, 2016 1.195 1.220 1.195 1.220 23,339 +0.01(+0.83%)
Feb 24, 2016 1.210 1.210 1.210 0 +0.00(+0.00%)
Feb 23, 2016 1.210 1.210 1.210 1.210 2,000 -0.02(-1.63%)
Feb 22, 2016 1.160 1.260 1.160 1.230 108,880 +0.02(+1.65%)
Feb 05, 2016 1.210 1.210 1.210 0 +0.02(+1.68%)
Feb 03, 2016 1.190 1.190 1.190 0 +0.01(+0.85%)
Feb 01, 2016 1.180 1.180 1.180 0 +0.04(+3.51%)
Jan 28, 2016 1.140 1.140 1.140 0 -0.01(-0.87%)
Jan 27, 2016 1.150 1.150 1.150 1.150 3,000 +0.03(+2.68%)
Jan 22, 2016 1.120 1.120 1.120 0 -0.01(-0.91%)
Jan 20, 2016 1.130 1.130 1.130 0 +0.02(+1.37%)
Jan 19, 2016 1.090 1.115 1.090 1.115 8,300 -0.08(-7.08%)
Jan 13, 2016 1.200 1.200 1.200 0 +0.03(+2.21%)
Jan 11, 2016 1.174 1.174 1.174 0 -0.02(-1.34%)
Jan 08, 2016 1.174 1.190 1.174 1.190 4,812 +0.01(+0.85%)
Jan 07, 2016 1.185 1.190 1.120 1.180 10,725 -0.12(-9.23%)
Dec 31, 2015 1.300 1.300 1.300 0 -0.15(-10.34%)
Dec 30, 2015 1.445 1.450 1.445 1.450 8,071 -0.15(-9.38%)
Dec 29, 2015 1.620 1.620 1.594 1.600 13,003 +0.18(+12.91%)
Dec 28, 2015 1.390 1.450 1.354 1.417 13,779 +0.19(+15.20%)
Dec 23, 2015 1.230 1.230 1.230 0 +0.11(+9.43%)
Dec 22, 2015 1.124 1.124 1.124 1.124 320 -0.04(-3.10%)
Dec 21, 2015 1.160 1.160 1.160 1.160 200 +0.18(+18.37%)
Dec 18, 2015 0.9750 0.9800 0.9730 0.9800 9,500 +0.13(+15.29%)
Dec 17, 2015 0.7600 0.8500 0.7600 0.8500 13,698 +0.09(+11.84%)
Dec 16, 2015 0.7480 0.7600 0.7480 0.7600 2,000 +0.01(+1.33%)
Dec 08, 2015 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Dec 07, 2015 0.7900 0.7900 0.7900 0.7900 2,600 +0.00(+0.00%)
Dec 04, 2015 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Dec 02, 2015 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 01, 2015 0.7950 0.7950 0.7900 0.7900 4,890 +0.00(+0.00%)
Nov 30, 2015 0.7900 0.7900 0.7900 0.7900 1,000 +0.04(+5.19%)
Nov 27, 2015 0.7520 0.7520 0.7510 0.7510 12,101 +0.03(+3.90%)
Nov 23, 2015 0.7228 0.7228 0.7228 0 +0.19(+36.38%)
Nov 05, 2015 0.5300 0.5300 0.5300 0 -0.01(-1.12%)
Oct 30, 2015 0.5360 0.5360 0.5360 0 +0.07(+14.04%)
Oct 02, 2015 0.4700 0.4700 0.4700 0 +0.01(+3.26%)
Sep 24, 2015 0.4551 0.4551 0.4551 0 -0.01(-3.16%)
Sep 21, 2015 0.4700 0.4700 0.4700 0 +0.00(+0.26%)
Sep 09, 2015 0.4688 0.4688 0.4688 0 +0.01(+1.91%)
Sep 08, 2015 0.4600 0.4600 0.4600 0.4600 5,000 +0.01(+2.56%)
Sep 02, 2015 0.4485 0.4485 0.4485 0 +0.00(+0.79%)
Aug 31, 2015 0.4450 0.4450 0.4450 0 -0.05(-10.73%)
Aug 21, 2015 0.4985 0.4985 0.4985 0 +0.01(+2.65%)
Aug 20, 2015 0.4790 0.4857 0.4790 0.4857 10,750 -0.05(-9.73%)
Aug 17, 2015 0.5380 0.5380 0.5380 0 -0.02(-3.93%)
Aug 10, 2015 0.5600 0.5600 0.5600 0 +0.01(+2.19%)
Aug 04, 2015 0.5480 0.5480 0.5480 0 +0.01(+1.86%)
Aug 03, 2015 0.5295 0.5440 0.5295 0.5380 5,450 -0.02(-3.93%)
Jul 30, 2015 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 29, 2015 0.5600 0.5600 0.5600 0.5600 14,000 +0.03(+5.64%)
Jul 27, 2015 0.5301 0.5301 0.5301 0 +0.06(+12.79%)
Jul 16, 2015 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Jul 10, 2015 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jun 30, 2015 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Jun 29, 2015 0.5200 0.5300 0.5000 0.5300 13,060 +0.03(+4.95%)
Jun 25, 2015 0.5050 0.5050 0.5050 0 -0.05(-8.96%)
Jun 24, 2015 0.5547 0.5547 0.5547 0.5547 3,000 +0.14(+33.66%)
Jun 17, 2015 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Jun 16, 2015 0.4400 0.4400 0.4250 0.4250 1,500 +0.06(+17.73%)
May 29, 2015 0.3610 0.3610 0.3610 0 -0.05(-11.95%)
May 11, 2015 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
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.