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 (%)
Mar 29, 2019 9.800 9.800 9.650 9.675 1,700 -0.10(-1.07%)
Mar 28, 2019 9.685 9.780 9.650 9.780 2,096 +0.25(+2.68%)
Mar 27, 2019 9.525 9.525 9.525 9.525 2,500 -0.05(-0.57%)
Mar 26, 2019 9.680 9.680 9.580 9.580 5,337 +0.18(+1.91%)
Mar 25, 2019 9.200 9.530 9.200 9.400 4,276 -0.05(-0.53%)
Mar 22, 2019 9.500 9.500 9.390 9.450 2,300 -0.02(-0.21%)
Mar 21, 2019 9.500 9.500 9.390 9.470 9,565 -0.12(-1.20%)
Mar 20, 2019 9.350 9.585 9.240 9.585 2,010 +0.24(+2.51%)
Mar 19, 2019 9.420 9.420 9.330 9.350 9,749 -0.13(-1.37%)
Mar 18, 2019 9.640 9.640 9.475 9.480 12,576 -0.12(-1.30%)
Mar 15, 2019 9.635 9.670 9.520 9.605 4,000 -0.03(-0.26%)
Mar 14, 2019 9.810 9.810 9.630 9.630 3,065 -0.16(-1.63%)
Mar 13, 2019 9.800 9.800 9.620 9.790 14,500 -0.04(-0.41%)
Mar 12, 2019 9.825 9.830 9.700 9.830 7,941 -0.04(-0.35%)
Mar 11, 2019 9.910 9.910 9.760 9.865 12,091 -0.03(-0.25%)
Mar 08, 2019 9.760 9.890 9.760 9.890 5,600 +0.16(+1.59%)
Mar 07, 2019 9.656 9.760 9.630 9.735 9,020 -0.21(-2.06%)
Mar 06, 2019 10.09 10.09 9.940 9.940 3,993 -0.18(-1.73%)
Mar 05, 2019 10.06 10.12 10.06 10.12 4,103 +0.20(+2.02%)
Mar 04, 2019 9.850 10.11 9.850 9.915 1,667 +0.07(+0.76%)
Mar 01, 2019 9.770 9.840 9.770 9.840 1,800 +0.07(+0.77%)
Feb 28, 2019 9.865 10.00 9.735 9.765 2,921 -0.21(-2.15%)
Feb 27, 2019 10.10 10.13 9.980 9.980 4,102 -0.17(-1.72%)
Feb 26, 2019 10.10 10.15 10.10 10.15 4,145 +0.10(+1.04%)
Feb 25, 2019 9.975 10.05 9.950 10.05 4,685 +0.10(+1.01%)
Feb 22, 2019 10.00 10.05 9.900 9.950 35,300 -0.04(-0.40%)
Feb 21, 2019 9.890 10.00 9.890 9.990 25,896 +0.19(+1.94%)
Feb 20, 2019 9.725 9.880 9.700 9.800 15,881 +0.40(+4.26%)
Feb 19, 2019 8.980 9.400 8.735 9.400 21,908 +0.60(+6.82%)
Feb 15, 2019 9.030 9.030 8.650 8.800 28,700 -0.31(-3.40%)
Feb 14, 2019 9.200 9.200 9.110 9.110 93,797 -0.19(-2.04%)
Feb 13, 2019 9.150 9.370 9.150 9.300 4,450 +0.23(+2.54%)
Feb 12, 2019 9.050 9.150 9.050 9.070 8,544 -0.03(-0.33%)
Feb 11, 2019 8.900 9.145 8.900 9.100 6,553 +0.27(+3.06%)
Feb 08, 2019 8.880 8.880 8.790 8.830 9,700 -0.05(-0.55%)
Feb 07, 2019 8.800 8.880 8.800 8.879 965 +0.03(+0.38%)
Feb 06, 2019 8.880 8.880 8.775 8.845 2,016 -0.01(-0.17%)
Feb 05, 2019 8.800 8.880 8.800 8.860 8,250 +0.11(+1.26%)
Feb 04, 2019 8.787 8.787 8.715 8.750 24,061 -0.09(-1.02%)
Feb 01, 2019 8.860 8.860 8.762 8.840 15,900 +0.21(+2.43%)
Jan 31, 2019 8.580 8.850 8.580 8.630 12,449 +0.27(+3.23%)
Jan 30, 2019 8.464 8.464 8.291 8.360 7,315 +0.17(+2.11%)
Jan 29, 2019 8.290 8.290 8.120 8.187 14,497 -0.20(-2.42%)
Jan 28, 2019 8.550 8.550 8.340 8.390 33,064 +0.07(+0.84%)
Jan 25, 2019 8.395 8.395 8.320 8.320 500 -0.08(-0.95%)
Jan 24, 2019 8.425 8.425 8.400 8.400 1,470 -0.01(-0.12%)
Jan 23, 2019 8.500 8.500 8.360 8.410 32,960 +0.10(+1.20%)
Jan 22, 2019 8.620 8.620 8.310 8.310 26,945 -0.31(-3.60%)
Jan 18, 2019 8.580 8.620 8.510 8.620 6,100 +0.12(+1.41%)
Jan 17, 2019 8.250 8.500 8.250 8.500 15,778 +0.31(+3.79%)
Jan 16, 2019 8.135 8.190 8.020 8.190 10,726 +0.28(+3.54%)
Jan 15, 2019 7.790 7.990 7.790 7.910 25,486 +0.31(+4.08%)
Jan 14, 2019 7.600 7.600 7.600 7.600 200 -0.10(-1.30%)
Jan 11, 2019 7.600 7.700 7.600 7.700 1,100 +0.02(+0.20%)
Jan 10, 2019 7.670 7.685 7.590 7.685 5,192 -0.02(-0.26%)
Jan 09, 2019 7.720 7.720 7.618 7.705 4,330 +0.26(+3.56%)
Jan 08, 2019 7.415 7.510 7.415 7.440 15,273 -0.10(-1.33%)
Jan 07, 2019 7.440 7.540 7.390 7.540 3,472 +0.29(+4.00%)
Jan 04, 2019 7.290 7.290 7.220 7.250 6,500 -0.11(-1.49%)
Jan 03, 2019 7.415 7.415 7.360 7.360 3,520 +0.06(+0.82%)
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.