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 (%)
Apr 28, 2023 3.590 3.590 3.590 3.590 135 -0.22(-5.77%)
Apr 25, 2023 3.810 0 -0.17(-4.15%)
Apr 19, 2023 3.975 20 +0.08(+1.92%)
Apr 18, 2023 3.900 3.910 3.850 3.900 9,110 +0.12(+3.17%)
Apr 17, 2023 3.780 3.780 3.780 3.780 907 -0.07(-1.82%)
Apr 11, 2023 3.850 5 -0.06(-1.66%)
Apr 04, 2023 3.915 0 +0.00(+0.13%)
Apr 03, 2023 3.910 3.910 3.910 3.910 100 +0.01(+0.26%)
Mar 27, 2023 3.900 0 +0.06(+1.46%)
Mar 22, 2023 3.844 0 -0.10(-2.44%)
Mar 21, 2023 3.940 3.940 3.940 3.940 222 -0.07(-1.74%)
Mar 20, 2023 4.010 4.010 4.010 4.010 230 -0.20(-4.75%)
Mar 17, 2023 4.210 4.210 4.210 4.210 1,560 -0.09(-2.09%)
Mar 16, 2023 4.300 4.300 4.300 4.300 200 +0.10(+2.38%)
Mar 15, 2023 4.290 4.290 4.200 4.200 5,200 -0.12(-2.89%)
Mar 14, 2023 4.280 4.325 4.280 4.325 3,280 -0.17(-3.89%)
Mar 13, 2023 4.500 4.500 4.500 4.500 1,300 +0.19(+4.41%)
Mar 10, 2023 4.430 4.430 4.310 4.310 16,873 -0.18(-4.01%)
Mar 06, 2023 4.490 0 -0.08(-1.75%)
Mar 03, 2023 4.570 4.570 4.570 4.570 2,300 +0.05(+1.11%)
Mar 01, 2023 4.520 3 -0.04(-0.94%)
Feb 28, 2023 4.475 4.563 4.475 4.563 15,340 +0.21(+4.90%)
Feb 23, 2023 4.350 4,065 +0.09(+2.11%)
Feb 21, 2023 4.260 0 -0.52(-10.88%)
Feb 17, 2023 4.750 4.800 4.750 4.780 690 +0.19(+4.17%)
Feb 16, 2023 4.588 4.588 4.588 4.588 1,000 -0.15(-3.09%)
Feb 13, 2023 4.735 0 -0.00(-0.11%)
Feb 09, 2023 4.740 58 +0.12(+2.60%)
Feb 06, 2023 4.620 0 -0.18(-3.75%)
Feb 03, 2023 4.800 4.800 4.800 4.800 2,000 +0.00(+0.00%)
Feb 02, 2023 4.800 4.800 4.800 4.800 1,635 -0.01(-0.17%)
Jan 31, 2023 4.808 3,000 +0.02(+0.38%)
Jan 30, 2023 4.890 4.910 4.790 4.790 7,000 +0.04(+0.84%)
Jan 27, 2023 4.782 4.782 4.750 4.750 15,600 +0.07(+1.50%)
Jan 26, 2023 4.680 4.680 4.680 4.680 302 +0.00(+0.00%)
Jan 23, 2023 4.680 0 -0.06(-1.27%)
Jan 20, 2023 4.740 4.740 4.740 4.740 311 +0.00(+0.11%)
Jan 19, 2023 4.750 4.750 4.735 4.735 2,200 -0.08(-1.76%)
Jan 18, 2023 4.820 4.820 4.820 4.820 1,392 -0.04(-0.72%)
Jan 17, 2023 4.860 4.860 4.855 4.855 2,500 +0.09(+1.78%)
Jan 13, 2023 4.770 4.770 4.770 4.770 320 -0.03(-0.52%)
Jan 12, 2023 4.795 4.795 4.795 4.795 100 -0.02(-0.42%)
Jan 11, 2023 4.815 4.815 4.815 4.815 1,301 +0.04(+0.73%)
Jan 10, 2023 4.825 4.825 4.780 4.780 498 +0.08(+1.66%)
Jan 09, 2023 4.820 4.820 4.650 4.702 7,750 -0.10(-2.04%)
Jan 04, 2023 4.800 0 +0.25(+5.49%)
Dec 30, 2022 4.550 0 -0.13(-2.78%)
Dec 29, 2022 4.700 4.720 4.680 4.680 600 +0.07(+1.52%)
Dec 28, 2022 4.585 4.610 4.585 4.610 785 +0.11(+2.44%)
Dec 27, 2022 4.600 4.600 4.500 4.500 5,022 -0.07(-1.53%)
Dec 22, 2022 4.570 0 -0.01(-0.22%)
Dec 21, 2022 4.500 4.580 4.500 4.580 4,200 +0.31(+7.26%)
Dec 20, 2022 4.410 4.410 4.270 4.270 21,600 -0.14(-3.17%)
Dec 19, 2022 4.410 4.410 4.410 4.410 1,394 +0.01(+0.23%)
Dec 16, 2022 4.600 4.600 4.400 4.400 15,736 -0.20(-4.35%)
Dec 15, 2022 4.700 4.700 4.600 4.600 23,260 -0.10(-2.13%)
Dec 14, 2022 4.665 4.700 4.665 4.700 1,205 +0.12(+2.73%)
Dec 13, 2022 4.575 4.617 4.551 4.575 1,850 +0.16(+3.62%)
Dec 12, 2022 4.415 4.415 4.415 4.415 504 +0.03(+0.57%)
Dec 09, 2022 4.400 4.460 4.390 4.390 5,235 +0.09(+2.09%)
Dec 08, 2022 4.300 4.300 4.300 4.300 3,095 +0.04(+0.94%)
Dec 07, 2022 4.260 4.260 4.260 4.260 3,593 -0.16(-3.62%)
Dec 02, 2022 4.420 10 +0.14(+3.31%)
Dec 01, 2022 4.210 4.278 4.210 4.278 430 +0.09(+2.23%)
Nov 30, 2022 4.150 4.185 4.150 4.185 1,200 +0.07(+1.82%)
Nov 28, 2022 4.110 30 +0.08(+2.04%)
Nov 22, 2022 4.028 5 +0.03(+0.70%)
Nov 16, 2022 4.000 6 +0.05(+1.27%)
Nov 15, 2022 3.950 3.950 3.950 3.950 1,198 +0.03(+0.69%)
Nov 14, 2022 3.890 3.923 3.890 3.923 300 +0.01(+0.33%)
Nov 11, 2022 3.900 3.960 3.900 3.910 3,062 +0.20(+5.39%)
Nov 08, 2022 3.710 5 +0.19(+5.40%)
Nov 04, 2022 3.520 97 +0.07(+2.03%)
Nov 02, 2022 3.450 16 +0.03(+0.88%)
Nov 01, 2022 3.420 3.420 3.420 3.420 900 +0.06(+1.94%)
Oct 31, 2022 3.355 3.355 3.355 3.355 160 -0.10(-2.75%)
Oct 27, 2022 3.450 1,000 +0.04(+1.02%)
Oct 26, 2022 3.501 3.501 3.415 3.415 2,300 +0.04(+1.28%)
Oct 25, 2022 3.320 3.400 3.320 3.372 13,143 +0.10(+3.12%)
Oct 24, 2022 3.270 3.270 3.270 3.270 5,300 -0.10(-2.97%)
Oct 21, 2022 3.350 3.380 3.350 3.370 8,701 -0.01(-0.30%)
Oct 20, 2022 3.349 3.380 3.349 3.380 10,100 +0.04(+1.35%)
Oct 17, 2022 3.335 10 -0.03(-0.89%)
Oct 14, 2022 3.365 3.365 3.365 3.365 100 -0.07(-2.18%)
Oct 13, 2022 3.400 3.440 3.400 3.440 3,001 +0.01(+0.29%)
Oct 10, 2022 3.430 0 -0.13(-3.65%)
Oct 06, 2022 3.560 0 +0.06(+1.71%)
Oct 05, 2022 3.440 3.500 3.440 3.500 1,406 +0.02(+0.57%)
Oct 03, 2022 3.480 90 +0.07(+1.98%)
Sep 29, 2022 3.413 0 -0.15(-4.14%)
Sep 28, 2022 3.560 3.560 3.560 3.560 200 +0.26(+7.88%)
Sep 26, 2022 3.300 0 -0.06(-1.79%)
Sep 23, 2022 3.360 3.360 3.360 3.360 7,100 -0.17(-4.82%)
Sep 22, 2022 3.530 3.530 3.530 3.530 760 -0.17(-4.59%)
Sep 13, 2022 3.700 0 -0.19(-4.88%)
Sep 12, 2022 3.840 3.890 3.840 3.890 2,500 +0.19(+5.14%)
Sep 07, 2022 3.700 2 -0.13(-3.52%)
Sep 01, 2022 3.835 5 +0.12(+3.37%)
Aug 31, 2022 3.710 3.710 3.710 3.710 2,000 +0.00(+0.00%)
Aug 29, 2022 3.710 20 +0.35(+10.48%)
Aug 26, 2022 3.358 3.358 3.358 3.358 600 +0.06(+1.91%)
Aug 25, 2022 3.295 3.295 3.295 3.295 201 +0.04(+1.38%)
Aug 24, 2022 3.250 3.250 3.250 3.250 630 -0.01(-0.31%)
Aug 22, 2022 3.260 0 -0.13(-3.83%)
Aug 18, 2022 3.390 0 -0.01(-0.29%)
Aug 17, 2022 3.400 3.400 3.400 3.400 1,000 -0.02(-0.58%)
Aug 16, 2022 3.340 3.420 3.340 3.420 650 -0.04(-1.01%)
Aug 15, 2022 3.455 3.455 3.455 3.455 127 -0.01(-0.29%)
Aug 11, 2022 3.465 30 +0.02(+0.73%)
Aug 09, 2022 3.440 0 +0.04(+1.18%)
Aug 08, 2022 3.400 3.400 3.400 3.400 10,000 +0.00(+0.00%)
Aug 04, 2022 3.400 0 -0.01(-0.29%)
Aug 03, 2022 3.410 3.410 3.410 3.410 3,979 -0.15(-4.21%)
Aug 02, 2022 3.250 3.560 3.250 3.560 2,859 +0.54(+17.88%)
Aug 01, 2022 3.165 3.165 3.020 3.020 5,700 -0.07(-2.27%)
Jul 29, 2022 3.090 3.090 3.090 3.090 1,022 +0.07(+2.32%)
Jul 28, 2022 3.020 3.020 3.020 3.020 2,000 +0.05(+1.68%)
Jul 27, 2022 2.890 2.970 2.870 2.970 16,814 -0.12(-4.01%)
Jul 22, 2022 3.094 0 +0.09(+3.13%)
Jul 21, 2022 3.065 3.065 2.990 3.000 7,025 +0.02(+0.54%)
Jul 20, 2022 2.984 2.984 2.984 2.984 3,000 -0.03(-0.86%)
Jul 18, 2022 3.010 0 -0.13(-4.22%)
Jul 15, 2022 3.143 3.143 3.143 3.143 500 +0.02(+0.72%)
Jul 12, 2022 3.120 0 +0.02(+0.56%)
Jul 11, 2022 3.103 3.103 3.103 3.103 800 -0.06(-1.82%)
Jul 07, 2022 3.160 1 +0.12(+3.94%)
Jul 06, 2022 3.040 3.040 3.040 3.040 500 -0.02(-0.65%)
Jul 05, 2022 3.010 3.130 3.010 3.060 3,551 +0.06(+2.00%)
Jul 01, 2022 2.960 3.000 2.960 3.000 1,210 -0.08(-2.60%)
Jun 24, 2022 3.080 14 +0.23(+8.07%)
Jun 23, 2022 2.945 2.945 2.850 2.850 24,766 -0.14(-4.68%)
Jun 22, 2022 2.990 2.990 2.990 2.990 150 -0.11(-3.55%)
Jun 21, 2022 2.960 3.100 2.960 3.100 3,490 +0.27(+9.54%)
Jun 16, 2022 2.830 2 +0.03(+1.15%)
Jun 15, 2022 2.850 2.850 2.798 2.798 940 -0.12(-3.96%)
Jun 14, 2022 2.913 2.913 2.913 2.913 100 -0.25(-7.96%)
Jun 10, 2022 3.165 30 -0.23(-6.77%)
Jun 06, 2022 3.395 37,002 -0.04(-1.02%)
Jun 03, 2022 3.430 3.430 3.430 3.430 100 -0.08(-2.28%)
Jun 02, 2022 3.510 3.510 3.510 3.510 175 +0.03(+0.86%)
Jun 01, 2022 3.480 3.480 3.480 3.480 193 +0.12(+3.57%)
May 31, 2022 3.300 3.360 3.300 3.360 1,200 +0.31(+10.02%)
May 27, 2022 3.054 3.054 3.036 3.054 11,400 -0.04(-1.17%)
May 26, 2022 3.050 3.090 3.050 3.090 2,575 +0.03(+0.98%)
May 25, 2022 3.060 3.060 3.060 3.060 1,000 -0.05(-1.50%)
May 24, 2022 3.090 3.110 3.090 3.107 1,300 +0.02(+0.53%)
May 23, 2022 3.090 3.090 3.090 3.090 900 +0.15(+5.10%)
May 20, 2022 3.000 3.030 2.940 2.940 9,550 +0.02(+0.86%)
May 19, 2022 2.930 2.950 2.884 2.915 10,302 +0.07(+2.50%)
May 18, 2022 2.920 2.920 2.840 2.844 14,395 -0.06(-1.93%)
May 17, 2022 2.900 2.900 2.900 2.900 300 +0.06(+2.11%)
May 16, 2022 2.850 2.850 2.840 2.840 690 +0.02(+0.71%)
May 12, 2022 2.820 11 -0.02(-0.53%)
May 11, 2022 2.770 2.850 2.770 2.835 902 +0.06(+2.35%)
May 10, 2022 2.770 2.770 2.770 2.770 810 -0.04(-1.42%)
May 09, 2022 2.850 2.850 2.800 2.810 5,063 -0.18(-6.02%)
May 06, 2022 2.990 2.990 2.990 2.990 535 +0.09(+3.10%)
May 05, 2022 3.020 3.020 2.900 2.900 7,165 -0.11(-3.65%)
May 04, 2022 3.050 3.050 3.000 3.010 5,150 -0.08(-2.59%)
May 03, 2022 3.100 3.100 3.090 3.090 1,600 -0.05(-1.59%)
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.