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

A2 Milk CO Ltd (OP: ACOPF )

4.700 +0.100 (+2.17%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 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, 2022 3.100 3.100 3.100 3.100 4,426 +0.05(+1.77%)
Apr 28, 2022 3.000 3.046 3.000 3.046 1,600 -0.11(-3.45%)
Apr 27, 2022 3.160 3.160 3.155 3.155 1,376 -0.10(-2.92%)
Apr 26, 2022 3.220 3.250 3.220 3.250 1,341 -0.05(-1.52%)
Apr 22, 2022 3.300 29 -0.15(-4.35%)
Apr 21, 2022 3.450 3.450 3.450 3.450 800 -0.04(-1.15%)
Apr 14, 2022 3.490 0 +0.09(+2.65%)
Apr 13, 2022 3.400 3.400 3.400 3.400 715 +0.03(+0.89%)
Apr 12, 2022 3.440 3.485 3.370 3.370 3,516 -0.22(-6.13%)
Apr 11, 2022 3.700 3.700 3.590 3.590 3,215 -0.21(-5.53%)
Apr 08, 2022 3.800 3.800 3.750 3.800 6,015 +0.02(+0.66%)
Apr 07, 2022 3.730 3.775 3.730 3.775 1,450 +0.04(+1.21%)
Apr 05, 2022 3.730 81 -0.13(-3.37%)
Apr 04, 2022 3.860 3.860 3.860 3.860 800 +0.04(+1.05%)
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%)
Jan 03, 2022 3.920 3.930 3.920 3.930 2,875 +0.01(+0.26%)
Dec 31, 2021 3.940 3.950 3.920 3.920 21,895 -0.05(-1.26%)
Dec 30, 2021 3.905 3.970 3.900 3.970 23,627 +0.03(+0.76%)
Dec 29, 2021 3.920 3.940 3.920 3.940 16,606 +0.04(+1.03%)
Dec 28, 2021 3.900 3.900 3.900 3.900 1,100 -0.03(-0.76%)
Dec 27, 2021 3.910 3.950 3.900 3.930 15,900 -0.09(-2.34%)
Dec 23, 2021 3.940 4.024 3.940 4.024 6,974 +0.10(+2.65%)
Dec 22, 2021 3.880 3.970 3.880 3.920 18,194 +0.05(+1.29%)
Dec 21, 2021 3.915 3.915 3.855 3.870 3,545 +0.02(+0.39%)
Dec 20, 2021 3.980 3.980 3.855 3.855 2,186 -0.02(-0.39%)
Dec 17, 2021 3.770 3.870 3.770 3.870 342 +0.03(+0.78%)
Dec 16, 2021 3.850 4.000 3.840 3.840 7,110 -0.10(-2.41%)
Dec 15, 2021 3.870 3.935 3.870 3.935 3,735 +0.10(+2.47%)
Dec 14, 2021 3.840 4.010 3.840 3.840 1,475 -0.14(-3.40%)
Dec 13, 2021 3.980 3.980 3.950 3.975 3,445 -0.02(-0.62%)
Dec 09, 2021 4.000 4.000 4.000 60,000 +0.00(+0.00%)
Dec 08, 2021 3.880 4.010 3.880 4.000 19,918 +0.12(+3.09%)
Dec 07, 2021 3.950 4.010 3.880 3.880 5,222 -0.02(-0.51%)
Dec 06, 2021 3.935 3.940 3.840 3.900 2,856 +0.04(+1.04%)
Dec 03, 2021 3.780 3.975 3.780 3.860 4,279 -0.11(-2.77%)
Dec 02, 2021 4.030 4.030 3.960 3.970 177,033 -0.09(-2.22%)
Dec 01, 2021 4.100 4.100 4.040 4.060 169,489 -0.06(-1.46%)
Nov 30, 2021 4.200 4.200 4.120 4.120 4,900 -0.08(-1.90%)
Nov 29, 2021 4.220 4.220 4.200 4.200 10,730 +0.00(+0.00%)
Nov 26, 2021 4.220 4.240 4.200 4.200 11,010 -0.23(-5.19%)
Nov 24, 2021 4.430 4.430 4.430 4.430 275 -0.01(-0.23%)
Nov 23, 2021 4.440 4.440 4.440 4.440 1,111 -0.01(-0.22%)
Nov 22, 2021 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Nov 19, 2021 4.400 4.450 4.400 4.450 10,000 +0.06(+1.37%)
Nov 18, 2021 4.320 4.400 4.320 4.390 13,670 +0.13(+3.05%)
Nov 17, 2021 4.260 4.260 4.260 4.260 336 -0.16(-3.51%)
Nov 16, 2021 4.415 4.415 4.415 4.415 201 -0.09(-2.11%)
Nov 15, 2021 4.450 4.600 4.450 4.510 2,975 +0.14(+3.26%)
Nov 12, 2021 4.500 4.500 4.340 4.367 7,150 -0.13(-2.94%)
Nov 11, 2021 4.565 4.565 4.500 4.500 6,782 -0.15(-3.23%)
Nov 09, 2021 4.650 4.670 4.570 4.650 4,224 -0.04(-0.85%)
Nov 08, 2021 4.700 4.700 4.690 4.690 2,306 +0.00(+0.00%)
Nov 05, 2021 4.850 4.850 4.690 4.690 2,140 +0.08(+1.74%)
Nov 04, 2021 4.685 4.750 4.610 4.610 4,501 -0.07(-1.60%)
Nov 03, 2021 4.720 4.720 4.650 4.685 880 +0.12(+2.74%)
Nov 02, 2021 4.560 4.560 4.560 4.560 329 -0.23(-4.81%)
Nov 01, 2021 4.790 4.790 4.790 4.790 500 +0.19(+4.14%)
Oct 29, 2021 4.550 4.600 4.550 4.600 11,708 +0.07(+1.55%)
Oct 28, 2021 4.460 4.530 4.460 4.530 2,277 -0.07(-1.52%)
Oct 27, 2021 4.565 4.640 4.481 4.600 6,550 -0.52(-10.16%)
Oct 26, 2021 5.100 5.120 5.120 6,540 -0.01(-0.29%)
Oct 25, 2021 5.110 5.135 5.080 5.135 20,165 +0.00(+0.10%)
Oct 22, 2021 5.040 5.130 5.040 5.130 780 -0.19(-3.57%)
Oct 21, 2021 5.230 5.320 5.210 5.320 2,905 -0.12(-2.21%)
Oct 20, 2021 5.370 5.440 5.350 5.440 8,812 +0.21(+4.02%)
Oct 19, 2021 5.110 5.230 5.110 5.230 9,450 +0.29(+5.87%)
Oct 18, 2021 4.925 4.940 4.850 4.940 2,630 -0.06(-1.30%)
Oct 15, 2021 4.850 5.005 4.850 5.005 610 -0.10(-1.91%)
Oct 14, 2021 5.125 5.125 5.103 5.103 1,341 +0.29(+5.97%)
Oct 13, 2021 4.745 4.850 4.695 4.815 8,305 +0.49(+11.33%)
Oct 12, 2021 4.350 4.350 4.325 4.325 480 -0.14(-3.24%)
Oct 11, 2021 4.470 4.470 4.410 4.470 3,712 +0.10(+2.29%)
Oct 07, 2021 4.370 4.370 4.370 36 -0.04(-0.91%)
Oct 06, 2021 4.540 4.540 4.293 4.410 5,178 -0.34(-7.16%)
Oct 05, 2021 4.770 4.770 4.650 4.750 7,800 +0.13(+2.72%)
Oct 04, 2021 4.645 4.720 4.624 4.624 4,179 +0.11(+2.53%)
Oct 01, 2021 4.500 4.510 4.500 4.510 43,934 +0.01(+0.22%)
Sep 30, 2021 4.400 4.500 4.400 4.500 20,062 +0.37(+8.96%)
Sep 29, 2021 4.260 4.260 4.130 4.130 45,821 -0.22(-5.06%)
Sep 28, 2021 4.380 4.380 4.350 4.350 12,723 +0.01(+0.23%)
Sep 27, 2021 4.110 4.340 4.110 4.340 1,504 +0.23(+5.60%)
Sep 24, 2021 4.110 4.110 4.040 4.110 2,550 +0.09(+2.24%)
Sep 23, 2021 4.020 4.020 4.020 4.020 11,025 +0.05(+1.39%)
Sep 22, 2021 3.890 4.000 3.890 3.965 9,490 +0.11(+2.99%)
Sep 21, 2021 3.800 3.905 3.800 3.850 14,725 +0.01(+0.26%)
Sep 20, 2021 3.960 4.020 3.840 3.840 1,710 -0.16(-4.00%)
Sep 17, 2021 4.020 4.030 4.000 4.000 6,590 -0.15(-3.61%)
Sep 16, 2021 4.020 4.150 4.020 4.150 4,102 +0.13(+3.23%)
Sep 15, 2021 4.080 4.100 4.020 4.020 9,007 -0.07(-1.71%)
Sep 14, 2021 4.100 4.100 4.075 4.090 2,216 +0.03(+0.74%)
Sep 13, 2021 4.110 4.110 4.060 4.060 1,650 -0.03(-0.61%)
Sep 10, 2021 4.150 4.150 4.085 4.085 3,740 -0.01(-0.37%)
Sep 09, 2021 4.020 4.115 4.007 4.100 39,053 -0.07(-1.68%)
Sep 08, 2021 4.205 4.205 4.050 4.170 3,905 -0.13(-3.03%)
Sep 03, 2021 4.301 4.301 4.301 41 +0.03(+0.71%)
Sep 02, 2021 4.420 4.420 4.270 4.270 1,208 +0.07(+1.65%)
Sep 01, 2021 4.200 4.230 4.200 4.200 41,106 -0.01(-0.23%)
Aug 31, 2021 4.300 4.300 4.210 4.210 6,958 -0.06(-1.41%)
Aug 30, 2021 4.205 4.310 4.150 4.270 8,215 -0.03(-0.70%)
Aug 27, 2021 4.370 4.370 4.260 4.300 18,746 -0.18(-4.02%)
Aug 26, 2021 4.550 4.550 4.445 4.480 2,770 -0.51(-10.22%)
Aug 25, 2021 4.900 4.990 4.900 4.990 3,858 +0.19(+3.96%)
Aug 24, 2021 4.830 4.830 4.800 4.800 2,160 +0.12(+2.67%)
Aug 23, 2021 4.685 4.790 4.675 4.675 1,511 +0.04(+0.75%)
Aug 20, 2021 4.610 4.640 4.550 4.640 1,150 -0.09(-1.90%)
Aug 19, 2021 4.671 4.730 4.671 4.730 1,420 +0.02(+0.32%)
Aug 18, 2021 4.700 4.715 4.700 4.715 667 +0.01(+0.32%)
Aug 17, 2021 4.510 4.700 4.510 4.700 3,152 -0.16(-3.29%)
Aug 16, 2021 4.750 4.950 4.750 4.860 6,717 +0.49(+11.21%)
Aug 13, 2021 4.370 4.420 4.370 4.370 1,312 +0.00(+0.00%)
Aug 12, 2021 4.220 4.370 4.220 4.370 457 +0.01(+0.23%)
Aug 11, 2021 4.410 4.420 4.360 4.360 1,996 -0.03(-0.68%)
Aug 10, 2021 4.385 4.398 4.385 4.390 2,018 +0.01(+0.23%)
Aug 09, 2021 4.380 4.380 4.380 4.380 1,000 -0.02(-0.45%)
Aug 06, 2021 4.410 4.420 4.210 4.400 6,678 -0.01(-0.23%)
Aug 05, 2021 4.410 4.410 4.410 4.410 460 +0.03(+0.68%)
Aug 03, 2021 4.380 4.380 4.380 1 +0.08(+1.86%)
Aug 02, 2021 4.410 4.410 4.300 4.300 71,809 -0.09(-2.05%)
Jul 30, 2021 4.430 4.480 4.350 4.390 36,043 -0.27(-5.79%)
Jul 29, 2021 4.650 4.660 4.610 4.660 500 +0.19(+4.25%)
Jul 28, 2021 4.290 4.490 4.290 4.470 21,395 +0.04(+0.81%)
Jul 27, 2021 4.340 4.520 4.340 4.434 14,847 -0.31(-6.46%)
Jul 26, 2021 4.800 4.800 4.510 4.740 10,165 -0.26(-5.20%)
Jul 23, 2021 4.840 5.005 4.840 5.000 3,815 -0.03(-0.64%)
Jul 22, 2021 5.032 5.032 5.032 5.032 2,000 -0.10(-1.90%)
Jul 21, 2021 5.070 5.186 5.070 5.130 14,541 +0.10(+1.99%)
Jul 20, 2021 5.000 5.030 5.000 5.030 1,500 -0.02(-0.40%)
Jul 19, 2021 5.270 5.270 5.010 5.050 25,925 -0.11(-2.13%)
Jul 16, 2021 5.100 5.180 5.100 5.160 25,150 +0.08(+1.57%)
Jul 15, 2021 5.290 5.290 5.070 5.080 25,136 -0.29(-5.44%)
Jul 14, 2021 5.300 5.480 5.300 5.372 4,244 +0.07(+1.36%)
Jul 13, 2021 5.110 5.420 5.110 5.300 4,722 -0.10(-1.85%)
Jul 12, 2021 5.300 5.400 5.280 5.400 18,350 +0.21(+4.05%)
Jul 08, 2021 5.190 5.190 5.190 5 -0.08(-1.51%)
Jul 07, 2021 5.070 5.390 5.070 5.269 5,517 +0.21(+4.14%)
Jul 06, 2021 4.950 5.120 4.950 5.060 3,402 +0.17(+3.48%)
Jul 02, 2021 4.750 4.890 4.750 4.890 6,106 +0.28(+6.07%)
Jul 01, 2021 4.790 4.790 4.606 4.610 5,770 +0.05(+1.10%)
Jun 30, 2021 4.500 4.560 4.500 4.560 930 -0.01(-0.22%)
Jun 29, 2021 4.626 4.640 4.528 4.570 4,280 -0.18(-3.79%)
Jun 28, 2021 4.800 4.800 4.610 4.750 7,187 -0.05(-1.04%)
Jun 25, 2021 4.870 4.870 4.800 4.800 6,469 +0.15(+3.23%)
Jun 24, 2021 4.560 4.650 4.560 4.650 5,272 +0.16(+3.56%)
Jun 23, 2021 4.490 4.490 4.490 4.490 487 -0.06(-1.32%)
Jun 22, 2021 4.500 4.610 4.500 4.550 6,222 -0.05(-1.09%)
Jun 21, 2021 4.670 4.670 4.600 4.600 3,570 -0.03(-0.65%)
Jun 18, 2021 4.750 4.750 4.630 4.630 5,376 +0.13(+2.89%)
Jun 17, 2021 4.472 4.530 4.472 4.500 3,400 -0.09(-1.96%)
Jun 16, 2021 4.570 4.610 4.570 4.590 2,000 +0.01(+0.22%)
Jun 15, 2021 4.530 4.713 4.530 4.580 5,527 +0.20(+4.45%)
Jun 11, 2021 4.385 4.385 4.385 0 +0.04(+1.04%)
Jun 10, 2021 4.430 4.430 4.270 4.340 61,359 -0.15(-3.34%)
Jun 09, 2021 4.455 4.490 4.445 4.490 1,754 +0.01(+0.22%)
Jun 08, 2021 4.435 4.480 4.350 4.480 12,299 +0.08(+1.82%)
Jun 07, 2021 4.410 4.460 4.300 4.400 9,884 +0.02(+0.46%)
Jun 04, 2021 4.410 4.410 4.380 4.380 20,088 +0.00(+0.00%)
Jun 03, 2021 4.400 4.420 4.380 4.380 3,059 -0.04(-0.90%)
Jun 02, 2021 4.485 4.500 4.420 4.420 13,296 -0.02(-0.45%)
Jun 01, 2021 4.460 4.500 4.420 4.440 42,621 +0.16(+3.74%)
May 28, 2021 4.110 4.330 4.110 4.280 4,420 +0.09(+2.15%)
May 27, 2021 4.150 4.190 4.110 4.190 24,948 +0.04(+0.84%)
May 26, 2021 4.140 4.160 4.040 4.155 23,994 -0.06(-1.54%)
May 25, 2021 4.280 4.350 4.130 4.220 65,791 -0.07(-1.59%)
May 24, 2021 4.350 4.350 4.220 4.288 8,513 -0.03(-0.74%)
May 21, 2021 4.200 4.350 4.170 4.320 22,955 +0.27(+6.54%)
May 20, 2021 4.000 4.060 4.000 4.055 14,469 +0.05(+1.12%)
May 19, 2021 4.040 4.080 3.986 4.010 72,361 -0.05(-1.23%)
May 18, 2021 3.860 4.100 3.860 4.060 29,102 -0.14(-3.33%)
May 17, 2021 4.140 4.250 4.140 4.200 19,438 -0.15(-3.45%)
May 14, 2021 4.230 4.350 4.230 4.350 3,488 +0.01(+0.23%)
May 13, 2021 4.275 4.410 4.250 4.340 25,004 -0.13(-3.02%)
May 12, 2021 4.520 4.540 4.470 4.475 326,671 -0.13(-2.82%)
May 11, 2021 4.360 4.640 4.360 4.605 323,138 -0.22(-4.66%)
May 10, 2021 4.690 4.970 4.690 4.830 45,725 -0.69(-12.50%)
May 07, 2021 5.690 5.690 5.470 5.520 25,024 -0.06(-0.99%)
May 06, 2021 5.555 5.575 5.500 5.575 3,222 -0.25(-4.21%)
May 05, 2021 5.700 5.820 5.690 5.820 47,001 +0.26(+4.68%)
May 04, 2021 5.790 5.790 5.560 5.560 3,894 -0.09(-1.59%)
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.