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

A2 Milk CO Ltd (OP: ACOPF )

4.090 +0.140 (+3.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2020 12.17 12.17 11.75 11.75 9,507 -0.49(-4.00%)
Apr 29, 2020 12.30 12.30 12.17 12.24 7,605 -0.01(-0.08%)
Apr 28, 2020 12.23 12.69 12.23 12.25 9,625 +0.33(+2.77%)
Apr 27, 2020 11.74 12.02 11.74 11.92 1,710 +0.18(+1.53%)
Apr 24, 2020 11.74 11.74 11.74 11.74 4,000 +0.09(+0.77%)
Apr 23, 2020 11.81 11.81 11.65 11.65 9,182 -0.04(-0.34%)
Apr 22, 2020 11.69 11.69 11.69 11.69 5,004 +0.18(+1.56%)
Apr 21, 2020 11.50 11.54 11.50 11.51 990 -0.38(-3.16%)
Apr 20, 2020 11.81 12.00 11.81 11.88 8,156 +0.22(+1.92%)
Apr 17, 2020 11.83 12.00 11.66 11.66 5,200 +0.16(+1.40%)
Apr 16, 2020 11.83 11.90 11.46 11.50 3,290 +0.15(+1.32%)
Apr 15, 2020 11.40 11.44 11.35 11.35 15,273 +0.00(+0.00%)
Apr 14, 2020 10.99 11.35 10.99 11.35 13,002 +0.72(+6.82%)
Apr 13, 2020 10.52 10.81 10.40 10.62 3,819 -0.02(-0.14%)
Apr 09, 2020 10.80 10.80 10.52 10.64 13,300 -0.26(-2.39%)
Apr 08, 2020 10.47 10.90 10.45 10.90 8,367 +0.44(+4.21%)
Apr 07, 2020 10.46 10.46 10.46 10.46 1,526 +0.22(+2.17%)
Apr 06, 2020 10.24 10.24 10.20 10.24 14,693 +0.24(+2.38%)
Apr 02, 2020 10.00 10.00 10.00 0 -0.21(-2.10%)
Apr 01, 2020 10.22 10.29 9.930 10.21 7,460 +0.14(+1.44%)
Mar 31, 2020 10.15 10.20 10.07 10.07 107,026 -0.12(-1.23%)
Mar 30, 2020 10.05 10.20 10.05 10.20 2,255 +0.46(+4.67%)
Mar 27, 2020 9.210 9.740 9.210 9.740 8,400 -0.11(-1.12%)
Mar 26, 2020 9.820 9.945 9.620 9.850 24,923 +0.55(+5.91%)
Mar 25, 2020 9.325 9.325 9.300 9.300 830 +0.60(+6.90%)
Mar 24, 2020 9.012 9.012 8.700 8.700 1,565 +0.12(+1.40%)
Mar 23, 2020 8.580 8.818 8.580 8.580 18,589 -0.52(-5.71%)
Mar 20, 2020 9.100 9.100 9.100 9.100 50,700 +0.52(+6.06%)
Mar 19, 2020 8.580 8.580 8.580 8.580 2,800 -0.30(-3.43%)
Mar 18, 2020 8.940 8.998 8.884 8.885 4,374 +0.19(+2.13%)
Mar 17, 2020 8.829 8.829 8.700 8.700 1,953 +0.18(+2.11%)
Mar 16, 2020 9.630 9.630 8.520 8.520 13,350 -0.91(-9.65%)
Mar 13, 2020 9.900 9.900 9.110 9.430 10,500 +0.51(+5.71%)
Mar 12, 2020 9.217 9.250 8.490 8.921 7,912 -1.17(-11.56%)
Mar 11, 2020 10.09 10.45 10.09 10.09 1,500 -0.01(-0.12%)
Mar 10, 2020 10.19 10.56 9.810 10.10 10,163 -0.18(-1.70%)
Mar 09, 2020 9.880 10.28 9.880 10.28 2,379 -0.56(-5.17%)
Mar 06, 2020 10.80 10.84 10.80 10.84 2,100 +0.03(+0.28%)
Mar 05, 2020 10.80 10.90 10.80 10.80 20,916 +0.05(+0.51%)
Mar 04, 2020 10.44 10.75 10.44 10.75 11,166 +0.19(+1.80%)
Mar 03, 2020 10.30 10.56 10.25 10.56 2,372 +0.33(+3.23%)
Mar 02, 2020 10.00 10.23 9.970 10.23 14,536 +0.29(+2.92%)
Feb 28, 2020 10.03 10.03 9.810 9.940 1,800 -0.26(-2.55%)
Feb 27, 2020 10.20 10.27 10.20 10.20 14,749 +0.00(+0.00%)
Feb 26, 2020 9.905 10.20 9.846 10.20 3,056 +0.48(+4.94%)
Feb 25, 2020 9.950 9.950 9.720 9.720 51,169 +0.00(+0.00%)
Feb 24, 2020 10.14 10.14 9.720 9.720 2,575 -0.42(-4.14%)
Feb 21, 2020 10.40 10.40 10.04 10.14 20,500 -0.26(-2.50%)
Feb 20, 2020 10.42 10.45 10.40 10.40 15,250 -0.01(-0.10%)
Feb 19, 2020 10.28 10.51 10.28 10.41 8,663 +0.04(+0.34%)
Feb 18, 2020 10.40 10.50 10.38 10.38 2,695 +0.12(+1.22%)
Feb 14, 2020 10.25 10.25 10.25 10.25 2,100 +0.14(+1.38%)
Feb 13, 2020 9.990 10.15 9.990 10.11 8,741 -0.04(-0.34%)
Feb 12, 2020 10.15 10.15 10.14 10.14 2,385 +0.07(+0.74%)
Feb 11, 2020 9.590 10.07 9.590 10.07 6,806 +0.32(+3.28%)
Feb 07, 2020 9.750 9.750 9.750 0 +0.05(+0.52%)
Feb 06, 2020 10.06 10.10 9.615 9.700 3,600 +0.02(+0.21%)
Feb 05, 2020 9.680 9.680 9.540 9.680 305 +0.06(+0.62%)
Feb 04, 2020 9.490 9.620 9.380 9.620 8,266 +0.03(+0.37%)
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.