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 (%)
Oct 31, 2016 1.310 1.333 1.310 1.333 3,000 -0.07(-4.79%)
Oct 28, 2016 1.400 1.400 1.400 1.400 200 -0.03(-1.85%)
Oct 27, 2016 1.426 1.426 1.426 1.426 1,500 +0.00(+0.00%)
Oct 26, 2016 1.450 1.480 1.401 1.426 35,610 -0.07(-4.91%)
Oct 25, 2016 1.500 1.500 1.500 1.500 200 -0.02(-1.52%)
Oct 24, 2016 1.500 1.523 1.500 1.523 1,800 +0.02(+1.28%)
Oct 21, 2016 1.504 1.504 1.504 1.504 1,000 +0.00(+0.26%)
Oct 20, 2016 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Oct 19, 2016 1.480 1.500 1.480 1.500 1,625 +0.07(+4.68%)
Oct 18, 2016 1.400 1.433 1.400 1.433 3,600 -0.04(-2.52%)
Oct 17, 2016 1.470 1.470 1.470 1.470 1,065 +0.08(+5.76%)
Oct 12, 2016 1.390 1.390 1.390 0 -0.01(-0.72%)
Oct 07, 2016 1.400 1.400 1.400 0 -0.03(-1.96%)
Oct 06, 2016 1.415 1.430 1.415 1.428 5,200 +0.03(+2.15%)
Oct 05, 2016 1.370 1.398 1.350 1.398 10,000 +0.07(+5.11%)
Oct 04, 2016 1.330 1.330 1.330 1.330 2,000 +0.01(+0.61%)
Oct 03, 2016 1.379 1.380 1.322 1.322 9,174 +0.02(+1.23%)
Sep 30, 2016 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
Sep 29, 2016 1.306 1.306 1.306 1.306 250 +0.02(+1.24%)
Sep 28, 2016 1.290 1.290 1.290 1.290 1,000 -0.06(-4.44%)
Sep 27, 2016 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 26, 2016 1.350 1.350 1.350 1.350 500 +0.02(+1.50%)
Sep 22, 2016 1.330 1.330 1.330 0 -0.02(-1.48%)
Sep 21, 2016 1.350 1.350 1.350 1.350 110 +0.01(+0.75%)
Sep 20, 2016 1.340 1.340 1.340 1.340 1,250 -0.09(-6.29%)
Sep 14, 2016 1.430 1.430 1.430 0 +0.07(+5.15%)
Sep 12, 2016 1.360 1.360 1.360 0 -0.13(-8.72%)
Sep 09, 2016 1.410 1.490 1.410 1.490 2,500 +0.15(+11.36%)
Sep 02, 2016 1.338 1.338 1.338 0 -0.04(-3.04%)
Aug 31, 2016 1.380 1.380 1.380 1 +0.02(+1.69%)
Aug 30, 2016 1.420 1.420 1.357 1.357 30,250 -0.07(-4.75%)
Aug 29, 2016 1.460 1.460 1.400 1.425 9,955 -0.10(-6.47%)
Aug 26, 2016 1.523 1.523 1.523 1.523 500 -0.07(-4.21%)
Aug 24, 2016 1.590 1.590 1.590 0 -0.11(-6.47%)
Aug 23, 2016 1.720 1.720 1.686 1.700 14,995 +0.07(+4.29%)
Aug 22, 2016 1.657 1.657 1.610 1.630 29,034 +0.13(+8.67%)
Aug 17, 2016 1.500 1.500 1.500 0 -0.05(-3.35%)
Aug 16, 2016 1.552 1.552 1.552 1.552 1,000 -0.01(-0.51%)
Aug 15, 2016 1.580 1.580 1.560 1.560 3,925 +0.00(+0.00%)
Aug 12, 2016 1.520 1.560 1.520 1.560 5,650 +0.07(+4.46%)
Aug 11, 2016 1.500 1.510 1.493 1.493 2,130 -0.01(-0.65%)
Aug 10, 2016 1.503 1.503 1.503 1.503 500 +0.00(+0.21%)
Aug 09, 2016 1.500 1.500 1.500 1.500 2,263 -0.00(-0.01%)
Aug 08, 2016 1.500 1.500 1.500 1.500 700 +0.04(+2.75%)
Aug 05, 2016 1.430 1.460 1.430 1.460 700 +0.03(+2.10%)
Aug 04, 2016 1.420 1.450 1.420 1.430 2,543 +0.00(+0.00%)
Aug 02, 2016 1.430 1.430 1.430 0 +0.01(+0.70%)
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.