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 (%)
Sep 30, 2019 8.250 8.281 8.250 8.275 2,820 +0.04(+0.42%)
Sep 27, 2019 8.220 8.250 8.220 8.240 2,600 -0.04(-0.54%)
Sep 26, 2019 8.335 8.335 8.285 8.285 4,605 -0.18(-2.07%)
Sep 25, 2019 8.400 8.460 8.270 8.460 11,140 +0.12(+1.49%)
Sep 24, 2019 8.570 8.570 8.330 8.336 4,373 -0.29(-3.41%)
Sep 23, 2019 8.470 8.650 8.470 8.630 10,250 +0.08(+0.96%)
Sep 20, 2019 8.625 8.625 8.548 8.548 3,300 +0.08(+0.92%)
Sep 19, 2019 8.590 8.590 8.400 8.470 17,022 -0.28(-3.20%)
Sep 18, 2019 8.880 8.880 8.675 8.750 1,766 -0.32(-3.53%)
Sep 17, 2019 9.090 9.140 9.070 9.070 2,346 -0.19(-2.05%)
Sep 16, 2019 9.329 9.329 9.260 9.260 4,179 +0.19(+2.09%)
Sep 13, 2019 9.070 9.080 9.060 9.070 6,100 -0.33(-3.51%)
Sep 12, 2019 9.400 9.400 9.400 16 +0.00(+0.00%)
Sep 11, 2019 9.400 9.400 9.400 10 +0.00(+0.00%)
Sep 10, 2019 9.560 9.560 9.360 9.400 5,300 -0.31(-3.19%)
Sep 09, 2019 9.610 9.710 9.610 9.710 613 -0.24(-2.41%)
Sep 06, 2019 9.800 9.950 9.800 9.950 700 +0.25(+2.58%)
Sep 05, 2019 9.700 9.780 9.600 9.700 3,585 +0.27(+2.86%)
Sep 04, 2019 9.430 9.430 9.200 9.430 14,350 +0.25(+2.72%)
Sep 03, 2019 9.290 9.290 9.050 9.180 3,639 +0.01(+0.11%)
Aug 30, 2019 9.285 9.285 9.170 9.170 700 +0.27(+3.03%)
Aug 29, 2019 8.975 9.050 8.900 8.900 16,514 -0.24(-2.63%)
Aug 28, 2019 8.860 9.155 8.850 9.140 13,937 +0.07(+0.77%)
Aug 27, 2019 9.070 9.070 9.070 9.070 1,544 +0.02(+0.22%)
Aug 26, 2019 9.080 9.120 9.050 9.050 12,992 +0.00(+0.00%)
Aug 23, 2019 9.250 9.250 9.050 9.050 30,400 -0.32(-3.42%)
Aug 22, 2019 9.400 9.500 9.340 9.370 18,895 -0.20(-2.09%)
Aug 21, 2019 9.630 9.830 9.535 9.570 28,195 -0.90(-8.60%)
Aug 20, 2019 10.47 10.47 10.47 1,080 +0.00(+0.00%)
Aug 19, 2019 10.50 10.50 10.40 10.47 7,380 +0.20(+1.95%)
Aug 16, 2019 10.15 10.27 10.03 10.27 400 -0.05(-0.48%)
Aug 15, 2019 10.09 10.34 10.09 10.32 3,158 +0.07(+0.68%)
Aug 14, 2019 10.22 10.29 10.18 10.25 1,625 -0.12(-1.16%)
Aug 13, 2019 10.56 10.56 10.37 10.37 9,062 +0.07(+0.68%)
Aug 12, 2019 10.48 10.48 10.30 10.30 2,429 -0.18(-1.72%)
Aug 08, 2019 10.48 10.48 10.48 0 -0.33(-3.10%)
Aug 07, 2019 10.82 10.82 10.72 10.81 7,907 -0.08(-0.69%)
Aug 06, 2019 10.89 10.89 10.83 10.89 3,299 -0.11(-1.00%)
Aug 05, 2019 10.97 11.10 10.92 11.00 7,335 -0.50(-4.35%)
Aug 02, 2019 11.50 11.50 11.50 11.50 300 +0.00(+0.00%)
Aug 01, 2019 11.63 11.65 11.50 11.50 5,515 -0.47(-3.93%)
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%)
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.