Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A2 Milk CO Ltd (OP: ACOPF )

4.090 +0.140 (+3.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 28, 2017 2.420 2.420 2.320 2.320 18,057 -0.16(-6.30%)
Apr 27, 2017 2.520 2.520 2.469 2.476 2,800 +0.05(+1.89%)
Apr 26, 2017 2.375 2.430 2.375 2.430 9,450 +0.19(+8.48%)
Apr 25, 2017 2.330 2.350 2.240 2.240 18,000 -0.06(-2.61%)
Apr 24, 2017 2.260 2.300 2.260 2.300 13,419 +0.03(+1.50%)
Apr 21, 2017 2.261 2.266 2.261 2.266 10,000 +0.04(+1.61%)
Apr 20, 2017 2.230 2.230 2.220 2.230 3,395 -0.07(-3.04%)
Apr 19, 2017 2.300 2.300 2.250 2.300 7,550 +0.01(+0.44%)
Apr 18, 2017 2.300 2.320 2.290 2.290 2,510 +0.11(+5.05%)
Apr 17, 2017 2.260 2.360 2.180 2.180 53,560 -0.17(-7.23%)
Apr 13, 2017 2.311 2.360 2.311 2.350 7,215 +0.12(+5.38%)
Apr 12, 2017 2.165 2.230 2.165 2.230 8,757 +0.04(+1.83%)
Apr 11, 2017 2.190 2.190 2.190 2.190 7,750 +0.01(+0.46%)
Apr 07, 2017 2.180 2.180 2.180 0 -0.06(-2.68%)
Apr 06, 2017 2.240 2.250 2.240 2.240 3,250 +0.12(+5.66%)
Apr 04, 2017 2.120 2.120 2.120 0 +0.00(+0.00%)
Apr 03, 2017 2.100 2.120 2.100 2.120 2,285 +0.06(+2.91%)
Mar 31, 2017 2.060 2.060 2.060 2.060 1,000 -0.03(-1.44%)
Mar 30, 2017 2.090 2.090 2.081 2.090 9,343 +0.00(+0.00%)
Mar 29, 2017 2.080 2.090 2.080 2.090 1,470 +0.03(+1.46%)
Mar 28, 2017 2.070 2.070 2.060 2.060 1,250 +0.08(+4.04%)
Mar 27, 2017 1.980 1.980 1.980 1.980 125 -0.02(-1.00%)
Mar 24, 2017 2.030 2.030 2.000 2.000 6,000 -0.03(-1.48%)
Mar 23, 2017 2.003 2.030 1.990 2.030 14,994 +0.03(+1.50%)
Mar 22, 2017 2.000 2.000 2.000 2.000 308 +0.06(+3.09%)
Mar 21, 2017 1.940 1.996 1.940 1.940 2,754 +0.03(+1.57%)
Mar 17, 2017 1.910 1.910 1.910 0 +0.10(+5.52%)
Mar 15, 2017 1.810 1.810 1.810 0 -0.00(-0.28%)
Mar 13, 2017 1.815 1.815 1.815 0 +0.06(+3.71%)
Mar 10, 2017 1.750 1.750 1.750 1.750 460 +0.01(+0.57%)
Mar 09, 2017 1.705 1.740 1.705 1.740 12,500 +0.01(+0.58%)
Mar 08, 2017 1.690 1.730 1.690 1.730 1,900 -0.00(-0.01%)
Mar 07, 2017 1.730 1.730 1.730 1.730 400 -0.00(-0.01%)
Mar 06, 2017 1.721 1.800 1.721 1.730 9,110 +0.07(+4.22%)
Mar 02, 2017 1.660 1.660 1.660 0 -0.01(-0.60%)
Mar 01, 2017 1.680 1.680 1.670 1.670 1,750 -0.02(-0.89%)
Feb 28, 2017 1.685 1.685 1.685 1.685 1,700 -0.02(-1.46%)
Feb 24, 2017 1.710 1.710 1.710 0 -0.05(-2.84%)
Feb 23, 2017 1.760 1.760 1.760 1.760 13,400 +0.01(+0.57%)
Feb 22, 2017 1.750 1.750 1.750 1.750 23,010 -0.03(-1.69%)
Feb 21, 2017 1.780 1.780 1.780 1.780 1,765 -0.02(-1.11%)
Feb 17, 2017 1.800 1.800 1.800 0 +0.06(+3.45%)
Feb 16, 2017 1.820 1.820 1.740 1.740 2,000 -0.08(-4.39%)
Feb 15, 2017 1.810 1.820 1.750 1.820 16,583 +0.01(+0.55%)
Feb 14, 2017 1.838 1.838 1.810 1.810 500 -0.06(-3.21%)
Feb 13, 2017 1.870 1.870 1.870 1.870 350 +0.06(+3.43%)
Feb 10, 2017 1.800 1.808 1.800 1.808 6,095 +0.02(+1.01%)
Feb 09, 2017 1.796 1.796 1.790 1.790 830 +0.01(+0.56%)
Feb 08, 2017 1.810 1.810 1.740 1.780 5,083 +0.02(+1.14%)
Feb 07, 2017 1.760 1.760 1.760 1.760 100 -0.01(-0.46%)
Feb 06, 2017 1.768 1.768 1.768 1.768 500 +0.01(+0.45%)
Feb 03, 2017 1.765 1.765 1.740 1.760 4,200 +0.08(+4.76%)
Feb 02, 2017 1.680 1.680 1.680 1.680 1,115 +0.05(+3.07%)
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.