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

A2 Milk CO Ltd (OP: ACOPF )

4.730 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 7, 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 (%)
Nov 30, 2016 1.730 1.730 1.710 1.730 12,998 +0.01(+0.58%)
Nov 29, 2016 1.720 1.720 1.708 1.720 5,013 +0.07(+4.24%)
Nov 28, 2016 1.720 1.720 1.650 1.650 107,600 +0.00(+0.00%)
Nov 23, 2016 1.650 1.650 1.650 0 +0.10(+6.45%)
Nov 22, 2016 1.540 1.550 1.500 1.550 11,224 +0.10(+6.90%)
Nov 17, 2016 1.450 1.450 1.450 0 -0.02(-1.36%)
Nov 11, 2016 1.470 1.470 1.470 10 -0.04(-2.65%)
Nov 10, 2016 1.481 1.510 1.480 1.510 3,975 +0.05(+3.46%)
Nov 09, 2016 1.460 1.460 1.460 1.460 500 -0.01(-0.93%)
Nov 08, 2016 1.550 1.581 1.460 1.473 13,500 +0.11(+8.32%)
Nov 07, 2016 1.360 1.360 1.360 1.360 2,000 -0.03(-2.01%)
Nov 02, 2016 1.388 1.388 1.388 0 +0.08(+5.95%)
Nov 01, 2016 1.310 1.310 1.310 1.310 503 -0.02(-1.73%)
Oct 31, 2016 1.310 1.333 1.310 1.333 3,000 -0.07(-4.79%)
Oct 28, 2016 1.400 1.400 1.400 1.400 200 -0.03(-1.85%)
Oct 27, 2016 1.426 1.426 1.426 1.426 1,500 +0.00(+0.00%)
Oct 26, 2016 1.450 1.480 1.401 1.426 35,610 -0.07(-4.91%)
Oct 25, 2016 1.500 1.500 1.500 1.500 200 -0.02(-1.52%)
Oct 24, 2016 1.500 1.523 1.500 1.523 1,800 +0.02(+1.28%)
Oct 21, 2016 1.504 1.504 1.504 1.504 1,000 +0.00(+0.26%)
Oct 20, 2016 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Oct 19, 2016 1.480 1.500 1.480 1.500 1,625 +0.07(+4.68%)
Oct 18, 2016 1.400 1.433 1.400 1.433 3,600 -0.04(-2.52%)
Oct 17, 2016 1.470 1.470 1.470 1.470 1,065 +0.08(+5.76%)
Oct 12, 2016 1.390 1.390 1.390 0 -0.01(-0.72%)
Oct 07, 2016 1.400 1.400 1.400 0 -0.03(-1.96%)
Oct 06, 2016 1.415 1.430 1.415 1.428 5,200 +0.03(+2.15%)
Oct 05, 2016 1.370 1.398 1.350 1.398 10,000 +0.07(+5.11%)
Oct 04, 2016 1.330 1.330 1.330 1.330 2,000 +0.01(+0.61%)
Oct 03, 2016 1.379 1.380 1.322 1.322 9,174 +0.02(+1.23%)
Sep 30, 2016 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
Sep 29, 2016 1.306 1.306 1.306 1.306 250 +0.02(+1.24%)
Sep 28, 2016 1.290 1.290 1.290 1.290 1,000 -0.06(-4.44%)
Sep 27, 2016 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 26, 2016 1.350 1.350 1.350 1.350 500 +0.02(+1.50%)
Sep 22, 2016 1.330 1.330 1.330 0 -0.02(-1.48%)
Sep 21, 2016 1.350 1.350 1.350 1.350 110 +0.01(+0.75%)
Sep 20, 2016 1.340 1.340 1.340 1.340 1,250 -0.09(-6.29%)
Sep 14, 2016 1.430 1.430 1.430 0 +0.07(+5.15%)
Sep 12, 2016 1.360 1.360 1.360 0 -0.13(-8.72%)
Sep 09, 2016 1.410 1.490 1.410 1.490 2,500 +0.15(+11.36%)
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.