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 (%)
Jun 29, 2018 7.795 7.870 7.725 7.826 12,978 -0.09(-1.19%)
Jun 28, 2018 8.030 8.030 7.800 7.920 4,879 +0.06(+0.76%)
Jun 27, 2018 8.098 8.098 7.860 7.860 813 -0.02(-0.25%)
Jun 26, 2018 8.110 8.110 7.880 7.880 1,503 -0.32(-3.90%)
Jun 22, 2018 8.200 8.200 8.200 111 -0.05(-0.61%)
Jun 21, 2018 8.200 8.200 8.200 8.250 3,039 +0.16(+1.98%)
Jun 20, 2018 8.075 8.090 8.075 8.090 2,640 +0.20(+2.48%)
Jun 19, 2018 8.000 8.000 7.860 7.894 19,705 -0.21(-2.54%)
Jun 18, 2018 8.020 8.135 8.020 8.100 8,445 -0.07(-0.86%)
Jun 14, 2018 8.170 8.170 8.170 3 -0.03(-0.37%)
Jun 13, 2018 8.120 8.200 8.070 8.200 825 -0.05(-0.61%)
Jun 12, 2018 8.200 8.250 8.200 8.250 1,053 +0.10(+1.23%)
Jun 11, 2018 8.165 8.285 8.130 8.150 23,552 +0.16(+2.00%)
Jun 08, 2018 8.074 8.074 7.980 7.990 3,347 +0.04(+0.50%)
Jun 07, 2018 7.710 8.000 7.710 7.950 5,913 +0.33(+4.26%)
Jun 06, 2018 7.605 7.625 7.605 7.625 2,365 -0.00(-0.07%)
Jun 05, 2018 7.525 7.630 7.500 7.630 5,822 +0.38(+5.27%)
Jun 04, 2018 7.470 7.470 7.240 7.248 9,728 -0.10(-1.32%)
Jun 01, 2018 7.390 7.390 7.300 7.345 3,450 -0.22(-2.95%)
May 31, 2018 7.500 7.585 7.500 7.568 3,479 -0.00(-0.03%)
May 30, 2018 7.425 7.660 7.425 7.570 5,460 +0.37(+5.15%)
May 29, 2018 7.250 7.408 7.199 7.199 10,040 -0.30(-4.03%)
May 25, 2018 7.501 7.501 7.501 0 +0.10(+1.37%)
May 24, 2018 7.270 7.500 7.240 7.400 11,208 +0.40(+5.71%)
May 23, 2018 6.890 7.000 6.890 7.000 41,614 -0.33(-4.50%)
May 22, 2018 7.567 7.567 7.330 7.330 37,805 -0.37(-4.81%)
May 21, 2018 7.450 7.700 7.450 7.700 1,477 +0.00(+0.00%)
May 18, 2018 8.010 8.010 7.670 7.700 99,394 -0.35(-4.35%)
May 17, 2018 7.850 8.140 7.850 8.050 39,910 +0.15(+1.90%)
May 16, 2018 8.050 8.050 7.550 7.900 41,607 -1.16(-12.80%)
May 15, 2018 9.080 9.080 9.010 9.060 1,938 -0.19(-2.05%)
May 14, 2018 8.890 9.475 8.890 9.250 3,015 +0.18(+1.98%)
May 11, 2018 9.125 9.125 9.070 9.070 1,522 +0.06(+0.67%)
May 10, 2018 9.007 9.010 8.975 9.010 3,388 +0.07(+0.78%)
May 09, 2018 8.950 9.010 8.890 8.940 3,128 -0.04(-0.43%)
May 08, 2018 9.100 9.100 8.650 8.979 15,396 -0.34(-3.66%)
May 07, 2018 9.440 9.440 9.163 9.320 4,115 +0.16(+1.75%)
May 04, 2018 9.200 9.200 8.970 9.160 4,577 +0.37(+4.15%)
May 03, 2018 8.930 8.930 8.715 8.795 17,827 +0.04(+0.51%)
May 02, 2018 8.670 8.785 8.670 8.750 3,108 +0.30(+3.55%)
May 01, 2018 8.600 8.600 8.450 8.450 4,375 -0.20(-2.31%)
Apr 30, 2018 8.480 8.830 8.480 8.650 6,852 +0.05(+0.58%)
Apr 27, 2018 8.600 8.600 8.480 8.600 1,600 -0.07(-0.81%)
Apr 26, 2018 8.840 8.840 8.540 8.670 12,580 +0.14(+1.64%)
Apr 25, 2018 8.585 8.690 8.480 8.530 15,810 -0.07(-0.81%)
Apr 24, 2018 8.820 8.820 8.481 8.600 14,677 -0.34(-3.80%)
Apr 23, 2018 9.000 9.000 8.780 8.940 4,121 -0.16(-1.76%)
Apr 20, 2018 9.300 9.300 9.100 9.100 8,934 -0.09(-0.98%)
Apr 19, 2018 9.120 9.190 9.120 9.190 448 +0.17(+1.88%)
Apr 18, 2018 8.940 9.100 8.940 9.020 8,078 +0.14(+1.58%)
Apr 17, 2018 9.080 9.080 8.800 8.880 38,030 -0.22(-2.42%)
Apr 16, 2018 9.050 9.100 9.035 9.100 10,394 +0.10(+1.11%)
Apr 13, 2018 8.985 9.020 8.970 9.000 10,774 -0.37(-3.95%)
Apr 12, 2018 9.600 9.600 9.300 9.370 6,832 -0.19(-1.99%)
Apr 11, 2018 9.760 9.760 9.360 9.560 4,474 -0.06(-0.62%)
Apr 10, 2018 9.610 9.660 9.580 9.620 2,983 +0.16(+1.69%)
Apr 09, 2018 9.610 9.610 9.460 9.460 1,361 -0.04(-0.42%)
Apr 06, 2018 9.500 9.500 9.340 9.500 6,290 -0.05(-0.52%)
Apr 05, 2018 9.555 9.710 9.400 9.550 8,292 +0.17(+1.81%)
Apr 04, 2018 9.325 9.580 9.325 9.380 6,416 +0.33(+3.65%)
Apr 03, 2018 9.150 9.150 9.000 9.050 4,698 +0.14(+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.