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

A2 Milk CO Ltd (OP: ACOPF )

4.700 +0.100 (+2.17%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 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 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%)
Apr 03, 2017 2.100 2.120 2.100 2.120 2,285 +0.06(+2.91%)
Mar 31, 2017 2.060 2.060 2.060 2.060 1,000 -0.03(-1.44%)
Mar 30, 2017 2.090 2.090 2.081 2.090 9,343 +0.00(+0.00%)
Mar 29, 2017 2.080 2.090 2.080 2.090 1,470 +0.03(+1.46%)
Mar 28, 2017 2.070 2.070 2.060 2.060 1,250 +0.08(+4.04%)
Mar 27, 2017 1.980 1.980 1.980 1.980 125 -0.02(-1.00%)
Mar 24, 2017 2.030 2.030 2.000 2.000 6,000 -0.03(-1.48%)
Mar 23, 2017 2.003 2.030 1.990 2.030 14,994 +0.03(+1.50%)
Mar 22, 2017 2.000 2.000 2.000 2.000 308 +0.06(+3.09%)
Mar 21, 2017 1.940 1.996 1.940 1.940 2,754 +0.03(+1.57%)
Mar 17, 2017 1.910 1.910 1.910 0 +0.10(+5.52%)
Mar 15, 2017 1.810 1.810 1.810 0 -0.00(-0.28%)
Mar 13, 2017 1.815 1.815 1.815 0 +0.06(+3.71%)
Mar 10, 2017 1.750 1.750 1.750 1.750 460 +0.01(+0.57%)
Mar 09, 2017 1.705 1.740 1.705 1.740 12,500 +0.01(+0.58%)
Mar 08, 2017 1.690 1.730 1.690 1.730 1,900 -0.00(-0.01%)
Mar 07, 2017 1.730 1.730 1.730 1.730 400 -0.00(-0.01%)
Mar 06, 2017 1.721 1.800 1.721 1.730 9,110 +0.07(+4.22%)
Mar 02, 2017 1.660 1.660 1.660 0 -0.01(-0.60%)
Mar 01, 2017 1.680 1.680 1.670 1.670 1,750 -0.02(-0.89%)
Feb 28, 2017 1.685 1.685 1.685 1.685 1,700 -0.02(-1.46%)
Feb 24, 2017 1.710 1.710 1.710 0 -0.05(-2.84%)
Feb 23, 2017 1.760 1.760 1.760 1.760 13,400 +0.01(+0.57%)
Feb 22, 2017 1.750 1.750 1.750 1.750 23,010 -0.03(-1.69%)
Feb 21, 2017 1.780 1.780 1.780 1.780 1,765 -0.02(-1.11%)
Feb 17, 2017 1.800 1.800 1.800 0 +0.06(+3.45%)
Feb 16, 2017 1.820 1.820 1.740 1.740 2,000 -0.08(-4.39%)
Feb 15, 2017 1.810 1.820 1.750 1.820 16,583 +0.01(+0.55%)
Feb 14, 2017 1.838 1.838 1.810 1.810 500 -0.06(-3.21%)
Feb 13, 2017 1.870 1.870 1.870 1.870 350 +0.06(+3.43%)
Feb 10, 2017 1.800 1.808 1.800 1.808 6,095 +0.02(+1.01%)
Feb 09, 2017 1.796 1.796 1.790 1.790 830 +0.01(+0.56%)
Feb 08, 2017 1.810 1.810 1.740 1.780 5,083 +0.02(+1.14%)
Feb 07, 2017 1.760 1.760 1.760 1.760 100 -0.01(-0.46%)
Feb 06, 2017 1.768 1.768 1.768 1.768 500 +0.01(+0.45%)
Feb 03, 2017 1.765 1.765 1.740 1.760 4,200 +0.08(+4.76%)
Feb 02, 2017 1.680 1.680 1.680 1.680 1,115 +0.05(+3.07%)
Feb 01, 2017 1.570 1.630 1.570 1.630 2,221 +0.03(+1.87%)
Jan 31, 2017 1.600 1.600 1.593 1.600 4,625 -0.03(-1.84%)
Jan 27, 2017 1.630 1.630 1.630 0 -0.01(-0.60%)
Jan 26, 2017 1.581 1.640 1.581 1.640 3,074 +0.04(+2.49%)
Jan 25, 2017 1.630 1.630 1.600 1.600 2,200 -0.04(-2.44%)
Jan 24, 2017 1.600 1.640 1.600 1.640 5,200 +0.03(+1.86%)
Jan 23, 2017 1.600 1.610 1.586 1.610 5,300 +0.01(+0.63%)
Jan 20, 2017 1.599 1.600 1.599 1.600 2,500 -0.02(-1.05%)
Jan 19, 2017 1.600 1.617 1.600 1.617 600 -0.03(-2.00%)
Jan 18, 2017 1.650 1.650 1.650 1.650 500 +0.00(+0.00%)
Jan 17, 2017 1.670 1.670 1.650 1.650 31,250 +0.03(+1.85%)
Jan 13, 2017 1.620 1.620 1.620 0 +0.04(+2.77%)
Jan 12, 2017 1.600 1.600 1.576 1.576 4,500 -0.03(-2.09%)
Jan 11, 2017 1.680 1.680 1.600 1.610 4,775 +0.11(+7.11%)
Jan 10, 2017 1.490 1.503 1.480 1.503 3,801 +0.01(+0.41%)
Jan 09, 2017 1.520 1.520 1.497 1.497 1,878 -0.02(-1.52%)
Jan 06, 2017 1.500 1.520 1.490 1.520 2,925 +0.03(+2.01%)
Jan 05, 2017 1.490 1.490 1.475 1.490 10,104 +0.03(+2.05%)
Jan 04, 2017 1.540 1.540 1.460 1.460 800 +0.02(+1.67%)
Dec 28, 2016 1.436 1.436 1.436 0 -0.10(-6.75%)
Dec 22, 2016 1.540 1.540 1.540 0 +0.04(+2.67%)
Dec 21, 2016 1.477 1.500 1.477 1.500 5,000 +0.09(+6.69%)
Dec 20, 2016 1.427 1.430 1.406 1.406 3,300 -0.04(-2.60%)
Dec 19, 2016 1.460 1.460 1.440 1.444 13,500 +0.04(+3.11%)
Dec 15, 2016 1.400 1.400 1.400 0 -0.15(-9.68%)
Dec 14, 2016 1.579 1.579 1.515 1.550 3,700 -0.05(-3.13%)
Dec 13, 2016 1.699 1.699 1.600 1.600 1,300 -0.11(-6.43%)
Dec 12, 2016 1.710 1.710 1.670 1.710 12,500 -0.04(-2.29%)
Dec 08, 2016 1.750 1.750 1.750 0 +0.07(+4.17%)
Dec 05, 2016 1.680 1.680 1.680 0 +0.00(+0.00%)
Dec 02, 2016 1.680 1.680 1.680 1.680 7,510 -0.14(-7.69%)
Dec 01, 2016 1.757 1.820 1.757 1.820 2,825 +0.09(+5.20%)
Nov 30, 2016 1.730 1.730 1.710 1.730 12,998 +0.01(+0.58%)
Nov 29, 2016 1.720 1.720 1.708 1.720 5,013 +0.07(+4.24%)
Nov 28, 2016 1.720 1.720 1.650 1.650 107,600 +0.00(+0.00%)
Nov 23, 2016 1.650 1.650 1.650 0 +0.10(+6.45%)
Nov 22, 2016 1.540 1.550 1.500 1.550 11,224 +0.10(+6.90%)
Nov 17, 2016 1.450 1.450 1.450 0 -0.02(-1.36%)
Nov 11, 2016 1.470 1.470 1.470 10 -0.04(-2.65%)
Nov 10, 2016 1.481 1.510 1.480 1.510 3,975 +0.05(+3.46%)
Nov 09, 2016 1.460 1.460 1.460 1.460 500 -0.01(-0.93%)
Nov 08, 2016 1.550 1.581 1.460 1.473 13,500 +0.11(+8.32%)
Nov 07, 2016 1.360 1.360 1.360 1.360 2,000 -0.03(-2.01%)
Nov 02, 2016 1.388 1.388 1.388 0 +0.08(+5.95%)
Nov 01, 2016 1.310 1.310 1.310 1.310 503 -0.02(-1.73%)
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%)
Aug 01, 2016 1.420 1.420 1.420 1.420 1,000 -0.01(-0.70%)
Jul 29, 2016 1.403 1.430 1.403 1.430 4,234 +0.01(+0.70%)
Jul 28, 2016 1.390 1.420 1.390 1.420 3,000 +0.12(+9.23%)
Jul 27, 2016 1.390 1.390 1.300 1.300 1,650 -0.14(-9.47%)
Jul 25, 2016 1.436 1.436 1.436 0 +0.01(+0.77%)
Jul 22, 2016 1.450 1.450 1.425 1.425 1,575 -0.03(-1.86%)
Jul 21, 2016 1.460 1.460 1.452 1.452 2,600 -0.01(-0.55%)
Jul 18, 2016 1.460 1.460 1.460 0 +0.00(+0.00%)
Jul 15, 2016 1.425 1.460 1.390 1.460 5,700 +0.02(+1.37%)
Jul 14, 2016 1.460 1.460 1.440 1.440 1,007 +0.11(+8.29%)
Jul 13, 2016 1.337 1.337 1.330 1.330 5,000 +0.00(+0.00%)
Jul 11, 2016 1.330 1.330 1.330 0 +0.01(+0.76%)
Jul 08, 2016 1.320 2,200 +0.06(+4.76%)
Jul 05, 2016 1.260 1.260 1.260 1.260 10,045 +0.00(+0.00%)
Jun 30, 2016 1.260 1.260 1.260 0 -0.04(-3.08%)
Jun 29, 2016 1.284 1.300 1.250 1.300 37,740 +0.10(+8.33%)
Jun 28, 2016 1.200 1.200 1.200 1.200 1,600 -0.05(-4.00%)
Jun 22, 2016 1.250 1.250 1.250 0 -0.02(-1.81%)
Jun 21, 2016 1.273 1.273 1.273 1.273 1,500 +0.02(+1.85%)
Jun 20, 2016 1.250 1.250 1.250 1.250 8,450 +0.02(+1.60%)
Jun 16, 2016 1.230 1.230 1.230 0 -0.02(-1.21%)
Jun 15, 2016 1.237 1.250 1.230 1.245 24,240 +0.17(+15.31%)
Jun 14, 2016 1.080 1.080 1.080 1.080 7,900 +0.00(+0.00%)
Jun 13, 2016 1.090 1.090 1.080 1.080 2,250 +0.04(+3.85%)
Jun 10, 2016 1.040 1.040 1.040 1.040 750 +0.00(+0.00%)
Jun 09, 2016 1.040 1.090 1.040 1.040 2,883 +0.01(+0.97%)
Jun 08, 2016 1.030 1.080 1.030 1.030 13,900 +0.02(+1.98%)
Jun 07, 2016 1.008 1.010 1.008 1.010 2,500 -0.03(-2.88%)
Jun 06, 2016 1.010 1.050 1.010 1.040 13,667 +0.01(+1.32%)
Jun 03, 2016 1.026 1.026 1.026 1.026 200 -0.03(-3.16%)
Jun 02, 2016 1.037 1.060 1.037 1.060 5,400 +0.02(+1.92%)
Jun 01, 2016 1.010 1.070 1.010 1.040 2,150 -0.05(-4.58%)
May 27, 2016 1.090 1.090 1.090 96 +0.05(+4.80%)
May 26, 2016 1.040 1.047 1.040 1.040 4,546 -0.02(-1.89%)
May 25, 2016 1.060 1.060 1.060 1.060 1,500 -0.03(-2.75%)
May 24, 2016 1.086 1.090 1.086 1.090 5,000 +0.00(+0.00%)
May 23, 2016 1.095 1.095 1.090 1.090 950 -0.05(-4.39%)
May 20, 2016 1.107 1.140 1.107 1.140 4,000 +0.05(+4.59%)
May 19, 2016 1.090 1.090 1.090 1.090 8,952 -0.13(-10.66%)
May 16, 2016 1.220 1.220 1.220 0 +0.05(+4.27%)
May 13, 2016 1.170 1.260 1.170 1.170 8,075 -0.13(-10.00%)
May 11, 2016 1.300 1.300 1.300 0 +0.04(+3.17%)
May 10, 2016 1.273 1.273 1.250 1.260 6,300 +0.11(+9.57%)
May 09, 2016 1.160 1.200 1.150 1.150 16,099 -0.10(-8.00%)
May 06, 2016 1.220 1.250 1.220 1.250 4,000 +0.05(+4.17%)
May 05, 2016 1.200 1.200 1.200 1.200 850 -0.03(-2.44%)
May 04, 2016 1.200 1.230 1.200 1.230 12,800 -0.02(-1.62%)
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.