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

A2 Milk CO Ltd (OP: ACOPF )

4.090 +0.140 (+3.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2024 3.800 0 +0.05(+1.28%)
Apr 24, 2024 3.752 0 +0.05(+1.41%)
Apr 22, 2024 3.700 75 +0.13(+3.57%)
Apr 17, 2024 3.572 0 -0.02(-0.52%)
Apr 15, 2024 3.591 0 -0.08(-2.20%)
Apr 11, 2024 3.672 0 -0.02(-0.49%)
Apr 10, 2024 3.690 3.690 3.690 3.690 1,566 -0.01(-0.27%)
Apr 08, 2024 3.700 0 -0.15(-3.93%)
Apr 03, 2024 3.851 0 -0.11(-2.87%)
Apr 02, 2024 3.965 3.965 3.965 3.965 600 +0.07(+1.85%)
Apr 01, 2024 4.030 4.030 3.893 3.893 606 -0.11(-2.68%)
Mar 28, 2024 4.050 4.050 4.000 4.000 2,023 -0.05(-1.23%)
Mar 25, 2024 4.050 0 +0.28(+7.36%)
Mar 12, 2024 3.772 0 -0.18(-4.50%)
Mar 11, 2024 3.950 3.950 3.950 3.950 1,330 +0.09(+2.33%)
Mar 07, 2024 3.860 0 +0.25(+6.93%)
Mar 05, 2024 3.610 1 -0.15(-4.04%)
Mar 04, 2024 3.762 3.762 3.762 3.762 660 +0.17(+4.71%)
Mar 01, 2024 3.593 3.593 3.593 3.593 150 -0.11(-2.90%)
Feb 29, 2024 3.700 3.700 3.700 3.700 1,000 -0.02(-0.54%)
Feb 28, 2024 3.690 3.720 3.690 3.720 2,650 -0.01(-0.27%)
Feb 23, 2024 3.730 0 -0.10(-2.61%)
Feb 22, 2024 3.690 3.830 3.690 3.830 23,260 +0.21(+5.68%)
Feb 20, 2024 3.624 0 +0.24(+7.22%)
Feb 14, 2024 3.380 0 -0.02(-0.44%)
Feb 08, 2024 3.395 0 +0.01(+0.30%)
Feb 07, 2024 3.385 3.385 3.385 3.385 2,270 +0.22(+7.12%)
Feb 02, 2024 3.160 0 -0.00(-0.16%)
Jan 31, 2024 3.165 0 +0.06(+2.10%)
Jan 30, 2024 3.100 3.100 3.100 3.100 1,095 +0.03(+0.98%)
Jan 29, 2024 3.001 3.070 3.001 3.070 3,465 +0.07(+2.33%)
Jan 26, 2024 3.000 3.000 3.000 3.000 332 +0.11(+3.75%)
Jan 25, 2024 2.892 2.892 2.892 2.892 550 -0.16(-5.19%)
Jan 24, 2024 3.000 3.050 3.000 3.050 1,175 +0.08(+2.69%)
Jan 22, 2024 2.970 0 +0.20(+7.22%)
Jan 19, 2024 2.770 2.770 2.770 2.770 1,000 +0.07(+2.59%)
Jan 18, 2024 2.755 2.755 2.700 2.700 2,581 -0.01(-0.37%)
Jan 17, 2024 2.730 2.730 2.710 2.710 3,080 +0.12(+4.63%)
Jan 16, 2024 2.600 2.600 2.590 2.590 2,300 -0.04(-1.52%)
Jan 11, 2024 2.630 0 +0.00(+0.00%)
Jan 09, 2024 2.630 0 -0.02(-0.75%)
Jan 08, 2024 2.610 2.650 2.610 2.650 5,000 -0.08(-2.75%)
Jan 05, 2024 2.725 2.725 2.725 2.725 200 -0.10(-3.45%)
Jan 02, 2024 2.822 0 -0.01(-0.27%)
Dec 29, 2023 2.760 2.850 2.760 2.830 8,571 -0.04(-1.39%)
Dec 28, 2023 2.875 2.875 2.870 2.870 4,600 -0.02(-0.62%)
Dec 27, 2023 2.890 2.890 2.860 2.888 1,790 +0.07(+2.59%)
Dec 26, 2023 2.732 2.815 2.732 2.815 6,368 -0.06(-2.19%)
Dec 22, 2023 2.878 2.878 2.878 2.878 980 +0.07(+2.42%)
Dec 21, 2023 2.772 2.810 2.772 2.810 22,135 -0.03(-1.06%)
Dec 20, 2023 2.724 2.840 2.724 2.840 9,179 +0.11(+3.97%)
Dec 19, 2023 2.920 2.920 2.680 2.732 20,288 +0.08(+3.08%)
Dec 18, 2023 2.650 2.650 2.650 2.650 1,000 -0.01(-0.38%)
Dec 14, 2023 2.660 0 +0.03(+1.14%)
Dec 13, 2023 2.600 2.630 2.600 2.630 1,742 +0.02(+0.77%)
Dec 12, 2023 2.610 2.610 2.610 2.610 3,000 -0.03(-1.14%)
Dec 11, 2023 2.640 2.640 2.640 2.640 2,000 -0.03(-1.12%)
Dec 08, 2023 2.670 2.670 2.670 2.670 2,658 -0.01(-0.37%)
Dec 07, 2023 2.680 2.680 2.680 2.680 250 +0.11(+4.28%)
Nov 30, 2023 2.570 0 +0.00(+0.00%)
Nov 28, 2023 2.570 0 +0.02(+0.78%)
Nov 27, 2023 2.550 2.550 2.550 2.550 1,050 -0.03(-1.16%)
Nov 20, 2023 2.580 15,000 +0.01(+0.39%)
Nov 17, 2023 2.570 2.570 2.570 2.570 1,000 +0.01(+0.39%)
Nov 16, 2023 2.480 2.560 2.480 2.560 5,100 +0.20(+8.40%)
Nov 10, 2023 2.362 0 -0.16(-6.28%)
Nov 09, 2023 2.520 2.520 2.520 2.520 150 -0.00(-0.03%)
Nov 07, 2023 2.521 0 +0.03(+1.24%)
Nov 03, 2023 2.490 0 +0.10(+4.14%)
Nov 02, 2023 2.470 2.500 2.391 2.391 4,127 +0.02(+0.89%)
Oct 31, 2023 2.370 0 -0.07(-2.87%)
Oct 27, 2023 2.440 0 +0.02(+0.83%)
Oct 26, 2023 2.420 2.420 2.420 2.420 400 -0.00(-0.07%)
Oct 25, 2023 2.420 2.422 2.420 2.422 3,100 -0.04(-1.60%)
Oct 24, 2023 2.520 2.520 2.461 2.461 550 +0.03(+1.28%)
Oct 23, 2023 2.430 2.430 2.430 2.430 300 -0.15(-5.77%)
Oct 20, 2023 2.460 2.600 2.460 2.579 4,550 -0.04(-1.50%)
Oct 13, 2023 2.618 0 -0.08(-3.04%)
Oct 12, 2023 2.700 2.700 2.700 2.700 400 +0.07(+2.60%)
Oct 11, 2023 2.632 2.632 2.632 2.632 250 -0.00(-0.01%)
Oct 10, 2023 2.632 2.632 2.632 2.632 2,150 +0.03(+1.19%)
Oct 06, 2023 2.601 5 -0.00(-0.03%)
Oct 05, 2023 2.580 2.602 2.580 2.602 702 -0.10(-3.64%)
Oct 04, 2023 2.700 2.700 2.700 2.700 1,000 +0.07(+2.51%)
Oct 03, 2023 2.634 2.634 2.634 2.634 238 -0.09(-3.34%)
Oct 02, 2023 2.610 2.725 2.610 2.725 2,759 +0.12(+4.74%)
Sep 28, 2023 2.602 0 -0.10(-3.68%)
Sep 27, 2023 2.701 2.701 2.701 2.701 2,040 -0.06(-2.14%)
Sep 18, 2023 2.760 0 +0.01(+0.36%)
Sep 12, 2023 2.750 40 +0.00(+0.00%)
Sep 08, 2023 2.750 0 +0.09(+3.38%)
Sep 07, 2023 2.750 2.750 2.660 2.660 1,845 -0.34(-11.33%)
Aug 30, 2023 3.000 59 +0.12(+4.17%)
Aug 25, 2023 2.880 30 -0.06(-2.04%)
Aug 23, 2023 2.940 50 +0.00(+0.00%)
Aug 22, 2023 2.940 2.940 2.940 2.940 210 +0.22(+8.09%)
Aug 21, 2023 2.690 2.720 2.690 2.720 1,025 -0.39(-12.54%)
Aug 17, 2023 3.110 0 -0.01(-0.16%)
Aug 16, 2023 3.061 3.123 3.060 3.115 6,200 -0.11(-3.56%)
Aug 15, 2023 3.290 3.290 3.230 3.230 3,601 -0.05(-1.47%)
Aug 11, 2023 3.278 0 -0.06(-1.85%)
Aug 09, 2023 3.340 0 -0.01(-0.40%)
Aug 08, 2023 3.242 3.353 3.242 3.353 981 +0.17(+5.36%)
Aug 04, 2023 3.183 0 -0.32(-9.06%)
Aug 01, 2023 3.500 0 +0.10(+2.79%)
Jul 31, 2023 3.270 3.405 3.270 3.405 3,634 +0.03(+0.75%)
Jul 27, 2023 3.380 0 -0.07(-2.04%)
Jul 19, 2023 3.450 0 -0.05(-1.43%)
Jul 17, 2023 3.500 5 -0.02(-0.71%)
Jul 14, 2023 3.525 3.525 3.525 3.525 1,920 +0.07(+2.14%)
Jul 13, 2023 3.420 3.451 3.420 3.451 1,400 +0.03(+0.91%)
Jul 12, 2023 3.450 3.530 3.323 3.420 3,176 +0.16(+4.84%)
Jul 11, 2023 3.241 3.280 3.241 3.262 4,275 +0.00(+0.06%)
Jul 10, 2023 3.305 3.305 3.260 3.260 1,598 -0.09(-2.69%)
Jul 07, 2023 3.291 3.350 3.291 3.350 2,700 +0.10(+2.93%)
Jul 03, 2023 3.255 8 +0.00(+0.14%)
Jun 30, 2023 3.250 3.250 3.250 3.250 6,190 -0.17(-4.97%)
Jun 20, 2023 3.420 0 +0.01(+0.30%)
Jun 14, 2023 3.410 41 -0.04(-1.04%)
Jun 12, 2023 3.446 0 -0.11(-3.20%)
Jun 09, 2023 3.560 3.560 3.560 3.560 6,567 -0.06(-1.66%)
Jun 08, 2023 3.620 3.620 3.620 3.620 200 +0.07(+1.97%)
Jun 07, 2023 3.550 3.550 3.550 3.550 5,635 -0.05(-1.39%)
Jun 06, 2023 3.600 3.600 3.550 3.600 44,546 +0.00(+0.00%)
Jun 05, 2023 3.490 3.600 3.490 3.600 820 +0.10(+2.86%)
Jun 02, 2023 3.500 3.500 3.500 3.500 200 +0.03(+0.95%)
May 31, 2023 3.467 3 -0.00(-0.09%)
May 30, 2023 3.470 3.470 3.470 3.470 2,510 -0.01(-0.34%)
May 24, 2023 3.482 0 +0.03(+0.93%)
May 23, 2023 3.450 3.450 3.450 3.450 867 -0.07(-2.13%)
May 16, 2023 3.525 5 +0.05(+1.40%)
May 12, 2023 3.477 0 -0.08(-2.35%)
May 11, 2023 3.560 3.560 3.560 3.560 150 +0.06(+1.71%)
May 10, 2023 3.550 3.550 3.500 3.500 2,350 -0.02(-0.57%)
May 09, 2023 3.600 3.600 3.520 3.520 10,402 +0.03(+0.86%)
May 03, 2023 3.490 91 -0.07(-1.97%)
May 02, 2023 3.560 3.560 3.560 3.560 150 +0.04(+1.12%)
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.