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 (%)
Jun 30, 2017 2.950 2.980 2.950 2.960 3,164 +0.01(+0.34%)
Jun 29, 2017 3.000 3.000 2.950 2.950 830 -0.06(-1.99%)
Jun 28, 2017 2.998 3.010 2.950 3.010 8,085 +0.01(+0.33%)
Jun 27, 2017 3.010 3.010 2.988 3.000 16,200 +0.00(+0.00%)
Jun 26, 2017 3.000 3.000 3.000 3.000 139 +0.04(+1.35%)
Jun 23, 2017 2.960 2.960 2.960 2.960 208 +0.02(+0.68%)
Jun 22, 2017 3.000 3.000 2.940 2.940 2,138 -0.04(-1.34%)
Jun 21, 2017 3.038 3.038 2.980 2.980 9,278 +0.02(+0.81%)
Jun 20, 2017 3.070 3.070 2.956 2.956 6,439 -0.04(-1.47%)
Jun 19, 2017 2.860 3.000 2.860 3.000 6,650 +0.16(+5.64%)
Jun 16, 2017 2.800 2.840 2.730 2.840 26,414 +0.23(+8.81%)
Jun 15, 2017 2.598 2.610 2.598 2.610 3,930 -0.01(-0.38%)
Jun 14, 2017 2.521 2.620 2.520 2.620 8,820 +0.16(+6.50%)
Jun 12, 2017 2.460 2.460 2.460 97 +0.03(+1.23%)
Jun 07, 2017 2.430 2.430 2.430 0 -0.02(-0.82%)
Jun 06, 2017 2.450 2.450 2.450 2.450 2,500 -0.05(-2.00%)
Jun 05, 2017 2.500 2.500 2.500 2.500 4,225 +0.08(+3.31%)
Jun 02, 2017 2.458 2.458 2.420 2.420 48,060 -0.02(-0.63%)
Jun 01, 2017 2.490 2.490 2.408 2.435 5,237 -0.00(-0.19%)
May 31, 2017 2.450 2.450 2.440 2.440 1,350 +0.04(+1.67%)
May 30, 2017 2.440 2.440 2.400 2.400 52,515 -0.05(-2.20%)
May 26, 2017 2.430 2.454 2.430 2.454 4,206 +0.02(+0.99%)
May 23, 2017 2.430 2.430 2.430 4 -0.02(-0.82%)
May 22, 2017 2.500 2.500 2.450 2.450 8,435 -0.03(-1.13%)
May 19, 2017 2.465 2.480 2.465 2.478 18,400 +0.00(+0.16%)
May 18, 2017 2.420 2.480 2.420 2.474 1,300 -0.01(-0.44%)
May 17, 2017 2.520 2.520 2.485 2.485 725 +0.05(+2.26%)
May 16, 2017 2.400 2.450 2.400 2.430 7,580 +0.02(+1.00%)
May 15, 2017 2.400 2.430 2.400 2.406 6,500 -0.04(-1.80%)
May 12, 2017 2.510 2.510 2.418 2.450 32,242 -0.10(-4.11%)
May 11, 2017 2.580 2.580 2.550 2.555 6,145 +0.08(+3.44%)
May 10, 2017 2.630 2.630 2.470 2.470 1,375 +0.02(+0.82%)
May 09, 2017 2.410 2.460 2.410 2.450 3,895 +0.03(+1.24%)
May 08, 2017 2.395 2.420 2.395 2.420 4,100 -0.00(-0.21%)
May 05, 2017 2.400 2.425 2.400 2.425 2,280 +0.02(+1.04%)
May 04, 2017 2.400 2.400 2.400 2.400 408 +0.01(+0.42%)
May 03, 2017 2.420 2.420 2.390 2.390 2,259 -0.03(-1.24%)
May 02, 2017 2.419 2.420 2.385 2.420 15,701 +0.02(+0.83%)
May 01, 2017 2.375 2.400 2.375 2.400 5,096 +0.08(+3.45%)
Apr 28, 2017 2.420 2.420 2.320 2.320 18,057 -0.16(-6.30%)
Apr 27, 2017 2.520 2.520 2.469 2.476 2,800 +0.05(+1.89%)
Apr 26, 2017 2.375 2.430 2.375 2.430 9,450 +0.19(+8.48%)
Apr 25, 2017 2.330 2.350 2.240 2.240 18,000 -0.06(-2.61%)
Apr 24, 2017 2.260 2.300 2.260 2.300 13,419 +0.03(+1.50%)
Apr 21, 2017 2.261 2.266 2.261 2.266 10,000 +0.04(+1.61%)
Apr 20, 2017 2.230 2.230 2.220 2.230 3,395 -0.07(-3.04%)
Apr 19, 2017 2.300 2.300 2.250 2.300 7,550 +0.01(+0.44%)
Apr 18, 2017 2.300 2.320 2.290 2.290 2,510 +0.11(+5.05%)
Apr 17, 2017 2.260 2.360 2.180 2.180 53,560 -0.17(-7.23%)
Apr 13, 2017 2.311 2.360 2.311 2.350 7,215 +0.12(+5.38%)
Apr 12, 2017 2.165 2.230 2.165 2.230 8,757 +0.04(+1.83%)
Apr 11, 2017 2.190 2.190 2.190 2.190 7,750 +0.01(+0.46%)
Apr 07, 2017 2.180 2.180 2.180 0 -0.06(-2.68%)
Apr 06, 2017 2.240 2.250 2.240 2.240 3,250 +0.12(+5.66%)
Apr 04, 2017 2.120 2.120 2.120 0 +0.00(+0.00%)
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.