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 (%)
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.