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 (%)
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%)
May 02, 2016 1.250 1.250 1.250 0 +0.03(+2.64%)
Apr 29, 2016 1.200 1.250 1.200 1.218 19,510 -0.03(-2.56%)
Apr 28, 2016 1.270 1.270 1.250 1.250 1,900 +0.00(+0.00%)
Apr 27, 2016 1.260 1.260 1.240 1.250 24,300 -0.03(-2.34%)
Apr 26, 2016 1.230 1.290 1.230 1.280 5,200 -0.02(-1.54%)
Apr 25, 2016 1.300 1.300 1.300 1.300 1,000 +0.05(+4.00%)
Apr 22, 2016 1.240 1.250 1.240 1.250 1,625 -0.05(-3.85%)
Apr 21, 2016 1.300 1.330 1.300 1.300 41,441 +0.00(+0.00%)
Apr 20, 2016 1.300 1.300 1.300 1.300 1,700 -0.00(-0.01%)
Apr 19, 2016 1.340 1.340 1.300 1.300 2,624 +0.00(+0.01%)
Apr 18, 2016 1.300 1.340 1.300 1.300 11,200 +0.00(+0.00%)
Apr 15, 2016 1.250 1.310 1.250 1.300 6,219 -0.03(-2.26%)
Apr 14, 2016 1.300 1.330 1.300 1.330 6,676 +0.08(+6.40%)
Apr 13, 2016 1.250 1.250 1.250 1.250 1,500 -0.02(-1.57%)
Apr 12, 2016 1.270 1.270 1.250 1.270 61,155 -0.06(-4.51%)
Apr 11, 2016 1.330 1.330 1.330 1.330 170 +0.00(+0.00%)
Apr 08, 2016 1.310 1.330 1.310 1.330 369 -0.02(-1.48%)
Apr 07, 2016 1.300 1.350 1.300 1.350 4,372 +0.05(+3.85%)
Apr 06, 2016 1.300 1.300 1.300 1.300 520 +0.01(+1.03%)
Apr 05, 2016 1.287 1.287 1.287 1.287 167 +0.01(+0.53%)
Apr 04, 2016 1.330 1.340 1.280 1.280 69,003 -0.08(-5.88%)
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.