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, 2017 6.000 6.050 5.876 5.989 31,620 -0.01(-0.18%)
Oct 30, 2017 6.000 6.000 5.950 6.000 30,189 +0.16(+2.73%)
Oct 27, 2017 5.890 5.890 5.840 5.840 1,267 -0.05(-0.84%)
Oct 26, 2017 5.825 5.900 5.790 5.890 16,865 +0.07(+1.20%)
Oct 25, 2017 5.790 5.820 5.750 5.820 3,567 +0.12(+2.11%)
Oct 24, 2017 5.650 5.780 5.650 5.700 9,854 +0.14(+2.52%)
Oct 23, 2017 5.652 5.760 5.560 5.560 24,050 -0.03(-0.54%)
Oct 20, 2017 5.630 5.630 5.590 5.590 2,345 +0.02(+0.45%)
Oct 19, 2017 5.520 5.590 5.520 5.565 6,191 -0.09(-1.68%)
Oct 18, 2017 5.720 5.720 5.660 5.660 7,893 -0.06(-1.05%)
Oct 17, 2017 5.709 5.720 5.709 5.720 9,377 +0.15(+2.69%)
Oct 16, 2017 5.660 5.770 5.530 5.570 38,537 -0.07(-1.24%)
Oct 13, 2017 5.570 5.640 5.570 5.640 55,286 +0.09(+1.62%)
Oct 12, 2017 5.538 5.550 5.475 5.550 229,392 +0.05(+0.91%)
Oct 11, 2017 5.430 5.500 5.430 5.500 65,892 +0.09(+1.66%)
Oct 10, 2017 5.430 5.430 5.340 5.410 72,173 +0.21(+4.04%)
Oct 09, 2017 5.140 5.260 5.140 5.200 6,125 +0.09(+1.76%)
Oct 06, 2017 5.075 5.180 5.075 5.110 10,063 -0.09(-1.73%)
Oct 05, 2017 5.260 5.260 4.992 5.200 17,677 +0.26(+5.26%)
Oct 04, 2017 4.900 4.940 4.900 4.940 1,260 +0.23(+4.77%)
Oct 03, 2017 4.750 4.750 4.680 4.715 8,055 -0.04(-0.74%)
Oct 02, 2017 4.785 4.790 4.750 4.750 2,131 +0.15(+3.26%)
Sep 29, 2017 4.740 4.740 4.600 4.600 12,866 -0.15(-3.16%)
Sep 28, 2017 4.690 4.750 4.690 4.750 21,064 +0.06(+1.28%)
Sep 27, 2017 4.660 4.690 4.660 4.690 11,239 +0.10(+2.07%)
Sep 26, 2017 4.660 4.660 4.595 4.595 9,616 +0.03(+0.55%)
Sep 25, 2017 4.570 4.570 4.570 4.570 1,075 +0.14(+3.27%)
Sep 22, 2017 4.460 4.460 4.425 4.425 3,968 -0.02(-0.34%)
Sep 21, 2017 4.440 4.440 4.440 4.440 1,225 +0.04(+0.91%)
Sep 20, 2017 4.480 4.480 4.400 4.400 20,450 +0.04(+0.92%)
Sep 19, 2017 4.250 4.360 4.250 4.360 11,425 +0.14(+3.32%)
Sep 18, 2017 4.220 4.220 4.220 4.220 500 +0.01(+0.24%)
Sep 15, 2017 4.264 4.280 4.120 4.210 25,540 -0.11(-2.55%)
Sep 14, 2017 4.339 4.340 4.260 4.320 12,115 +0.00(+0.00%)
Sep 13, 2017 4.399 4.400 4.320 4.320 8,249 -0.15(-3.36%)
Sep 12, 2017 4.510 4.510 4.410 4.470 14,113 -0.02(-0.45%)
Sep 11, 2017 4.595 4.600 4.470 4.490 25,405 +0.21(+4.91%)
Sep 08, 2017 4.264 4.280 4.264 4.280 1,090 +0.08(+1.90%)
Sep 07, 2017 4.250 4.290 4.150 4.200 17,056 +0.00(+0.00%)
Sep 06, 2017 4.180 4.220 4.160 4.200 30,188 +0.02(+0.48%)
Sep 05, 2017 4.100 4.180 4.095 4.180 5,116 +0.00(+0.12%)
Sep 01, 2017 4.200 4.200 4.200 4.175 5,051 +0.02(+0.60%)
Aug 31, 2017 4.110 4.150 4.100 4.150 5,245 -0.06(-1.43%)
Aug 30, 2017 4.210 4.210 4.005 4.210 67,379 +0.11(+2.68%)
Aug 29, 2017 4.085 4.100 4.050 4.100 11,013 +0.03(+0.74%)
Aug 28, 2017 4.080 4.100 4.050 4.070 29,900 -0.13(-3.10%)
Aug 25, 2017 4.145 4.260 4.085 4.200 49,525 +0.22(+5.53%)
Aug 24, 2017 3.990 4.020 3.980 3.980 39,334 +0.16(+4.19%)
Aug 23, 2017 3.804 3.820 3.800 3.820 12,175 +0.19(+5.23%)
Aug 22, 2017 3.530 3.630 3.530 3.630 3,286 -0.02(-0.55%)
Aug 21, 2017 3.750 3.750 3.640 3.650 16,205 -0.05(-1.35%)
Aug 18, 2017 3.710 3.710 3.650 3.700 58,510 +0.00(+0.00%)
Aug 17, 2017 3.650 3.770 3.590 3.700 9,329 -0.04(-1.07%)
Aug 16, 2017 3.695 3.740 3.695 3.740 13,943 +0.09(+2.47%)
Aug 15, 2017 3.655 3.680 3.620 3.650 21,688 +0.02(+0.55%)
Aug 14, 2017 3.740 3.740 3.590 3.630 10,455 -0.03(-0.82%)
Aug 11, 2017 3.700 3.700 3.550 3.660 49,662 +0.16(+4.42%)
Aug 10, 2017 3.650 3.650 3.505 3.505 16,279 -0.10(-2.64%)
Aug 09, 2017 3.548 3.600 3.530 3.600 116,061 +0.07(+1.98%)
Aug 08, 2017 3.485 3.540 3.485 3.530 7,784 +0.00(+0.14%)
Aug 07, 2017 3.470 3.540 3.450 3.525 31,370 +0.07(+2.17%)
Aug 04, 2017 3.500 3.500 3.450 3.450 7,835 +0.09(+2.68%)
Aug 03, 2017 3.460 3.460 3.360 3.360 5,856 -0.02(-0.59%)
Aug 02, 2017 3.352 3.380 3.270 3.380 12,682 +0.03(+0.90%)
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.