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 31, 2019 12.10 12.10 11.88 11.97 11,039 +0.27(+2.33%)
Jul 30, 2019 11.70 11.70 11.70 11.70 228 +0.04(+0.33%)
Jul 29, 2019 11.73 11.86 11.66 11.66 4,017 +0.13(+1.13%)
Jul 26, 2019 11.50 11.53 11.50 11.53 5,000 -0.02(-0.17%)
Jul 25, 2019 11.50 11.57 11.50 11.55 13,494 +0.19(+1.67%)
Jul 24, 2019 11.57 11.57 11.35 11.36 22,681 -0.24(-2.07%)
Jul 23, 2019 11.64 11.78 11.60 11.60 10,864 +0.01(+0.09%)
Jul 22, 2019 11.48 11.69 11.48 11.59 4,597 +0.10(+0.87%)
Jul 19, 2019 11.49 11.49 11.38 11.49 3,300 +0.19(+1.68%)
Jul 18, 2019 11.24 11.41 11.24 11.30 1,015 +0.16(+1.46%)
Jul 17, 2019 11.14 11.14 11.14 11.14 150 +0.15(+1.39%)
Jul 16, 2019 10.99 10.99 10.98 10.98 12,807 -0.15(-1.35%)
Jul 15, 2019 11.00 11.24 11.00 11.13 4,164 +0.13(+1.23%)
Jul 12, 2019 10.87 11.00 10.86 11.00 6,800 -0.01(-0.09%)
Jul 11, 2019 11.12 11.12 11.01 11.01 8,870 +0.15(+1.40%)
Jul 10, 2019 10.80 10.95 10.70 10.86 29,473 +0.78(+7.77%)
Jul 09, 2019 10.11 10.11 9.940 10.07 5,150 -0.04(-0.35%)
Jul 08, 2019 10.14 10.14 10.11 10.11 6,500 +0.31(+3.16%)
Jul 05, 2019 10.03 10.03 9.800 9.800 3,000 -0.25(-2.49%)
Jul 03, 2019 9.900 10.05 9.830 10.05 11,700 +0.26(+2.60%)
Jul 02, 2019 9.862 9.880 9.744 9.795 2,000 +0.19(+1.93%)
Jul 01, 2019 9.880 9.880 9.610 9.610 2,100 -0.11(-1.13%)
Jun 28, 2019 9.810 9.810 9.720 9.720 1,200 +0.00(+0.00%)
Jun 27, 2019 9.725 9.725 9.720 9.720 2,116 +0.06(+0.62%)
Jun 26, 2019 9.570 9.660 9.570 9.660 450 -0.03(-0.31%)
Jun 25, 2019 9.560 9.800 9.560 9.690 11,365 +0.26(+2.76%)
Jun 24, 2019 9.430 9.430 9.430 103 +0.00(+0.00%)
Jun 21, 2019 9.430 9.430 9.430 40 +0.00(+0.00%)
Jun 20, 2019 9.430 9.430 9.430 10,090 +0.00(+0.00%)
Jun 19, 2019 9.395 9.430 9.300 9.430 5,005 +0.13(+1.40%)
Jun 18, 2019 9.430 9.480 9.120 9.300 14,950 -0.26(-2.72%)
Jun 17, 2019 9.780 9.780 9.490 9.560 17,265 -0.01(-0.16%)
Jun 14, 2019 9.685 9.700 9.500 9.575 12,800 -0.18(-1.79%)
Jun 13, 2019 9.750 9.750 9.750 9.750 3,750 +0.05(+0.52%)
Jun 12, 2019 9.767 9.780 9.700 9.700 2,680 -0.01(-0.10%)
Jun 11, 2019 9.730 9.760 9.710 9.710 3,154 +0.11(+1.15%)
Jun 10, 2019 9.350 9.665 9.350 9.600 24,441 +0.05(+0.52%)
Jun 07, 2019 9.620 9.620 9.540 9.550 6,200 +0.10(+1.00%)
Jun 06, 2019 9.620 9.620 9.300 9.455 1,468 -0.10(-0.99%)
Jun 05, 2019 9.350 9.550 9.350 9.550 1,600 +0.26(+2.80%)
Jun 04, 2019 9.450 9.490 8.970 9.290 9,212 -0.81(-8.02%)
Jun 03, 2019 10.00 10.10 9.940 10.10 8,261 -0.12(-1.17%)
May 31, 2019 10.32 10.32 10.22 10.22 5,600 +0.07(+0.73%)
May 30, 2019 10.18 10.30 10.15 10.15 7,960 -0.24(-2.30%)
May 29, 2019 10.34 10.38 10.33 10.38 3,800 +0.09(+0.87%)
May 28, 2019 10.42 10.42 10.29 10.29 2,775 -0.12(-1.20%)
May 24, 2019 10.17 10.42 10.17 10.42 16,200 +0.07(+0.68%)
May 23, 2019 10.39 10.42 10.35 10.35 23,674 -0.17(-1.62%)
May 22, 2019 10.32 10.52 10.32 10.52 2,700 +0.10(+0.96%)
May 21, 2019 10.46 10.46 10.38 10.42 4,463 -0.27(-2.50%)
May 20, 2019 10.48 10.69 10.48 10.69 10,285 +0.09(+0.82%)
May 17, 2019 10.74 10.74 10.53 10.60 4,000 -0.15(-1.39%)
May 16, 2019 10.73 10.75 10.66 10.75 808 +0.14(+1.31%)
May 15, 2019 10.52 10.70 10.52 10.61 8,837 +0.25(+2.41%)
May 14, 2019 10.31 10.55 10.31 10.36 7,911 +0.06(+0.58%)
May 13, 2019 10.28 10.32 10.28 10.30 6,950 -0.22(-2.09%)
May 10, 2019 10.36 10.61 10.36 10.52 6,400 -0.13(-1.22%)
May 09, 2019 10.75 10.75 10.65 10.65 1,659 -0.12(-1.11%)
May 08, 2019 10.75 10.84 10.75 10.77 7,578 +0.02(+0.19%)
May 07, 2019 10.90 10.90 10.75 10.75 700 +0.04(+0.37%)
May 06, 2019 10.49 10.71 10.28 10.71 738 -0.29(-2.64%)
May 03, 2019 11.00 11.00 11.00 11.00 1,800 +0.15(+1.38%)
May 02, 2019 10.85 10.88 10.85 10.85 10,668 +0.00(+0.00%)
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.