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

A2 Milk CO Ltd (OP: ACOPF )

4.400 +0.200 (+4.76%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 17, 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 (%)
May 31, 2022 3.300 3.360 3.300 3.360 1,200 +0.31(+10.02%)
May 27, 2022 3.054 3.054 3.036 3.054 11,400 -0.04(-1.17%)
May 26, 2022 3.050 3.090 3.050 3.090 2,575 +0.03(+0.98%)
May 25, 2022 3.060 3.060 3.060 3.060 1,000 -0.05(-1.50%)
May 24, 2022 3.090 3.110 3.090 3.107 1,300 +0.02(+0.53%)
May 23, 2022 3.090 3.090 3.090 3.090 900 +0.15(+5.10%)
May 20, 2022 3.000 3.030 2.940 2.940 9,550 +0.02(+0.86%)
May 19, 2022 2.930 2.950 2.884 2.915 10,302 +0.07(+2.50%)
May 18, 2022 2.920 2.920 2.840 2.844 14,395 -0.06(-1.93%)
May 17, 2022 2.900 2.900 2.900 2.900 300 +0.06(+2.11%)
May 16, 2022 2.850 2.850 2.840 2.840 690 +0.02(+0.71%)
May 12, 2022 2.820 11 -0.02(-0.53%)
May 11, 2022 2.770 2.850 2.770 2.835 902 +0.06(+2.35%)
May 10, 2022 2.770 2.770 2.770 2.770 810 -0.04(-1.42%)
May 09, 2022 2.850 2.850 2.800 2.810 5,063 -0.18(-6.02%)
May 06, 2022 2.990 2.990 2.990 2.990 535 +0.09(+3.10%)
May 05, 2022 3.020 3.020 2.900 2.900 7,165 -0.11(-3.65%)
May 04, 2022 3.050 3.050 3.000 3.010 5,150 -0.08(-2.59%)
May 03, 2022 3.100 3.100 3.090 3.090 1,600 -0.05(-1.59%)
May 02, 2022 3.140 3.180 3.140 3.140 494 +0.04(+1.29%)
Apr 29, 2022 3.100 3.100 3.100 3.100 4,426 +0.05(+1.77%)
Apr 28, 2022 3.000 3.046 3.000 3.046 1,600 -0.11(-3.45%)
Apr 27, 2022 3.160 3.160 3.155 3.155 1,376 -0.10(-2.92%)
Apr 26, 2022 3.220 3.250 3.220 3.250 1,341 -0.05(-1.52%)
Apr 22, 2022 3.300 29 -0.15(-4.35%)
Apr 21, 2022 3.450 3.450 3.450 3.450 800 -0.04(-1.15%)
Apr 14, 2022 3.490 0 +0.09(+2.65%)
Apr 13, 2022 3.400 3.400 3.400 3.400 715 +0.03(+0.89%)
Apr 12, 2022 3.440 3.485 3.370 3.370 3,516 -0.22(-6.13%)
Apr 11, 2022 3.700 3.700 3.590 3.590 3,215 -0.21(-5.53%)
Apr 08, 2022 3.800 3.800 3.750 3.800 6,015 +0.02(+0.66%)
Apr 07, 2022 3.730 3.775 3.730 3.775 1,450 +0.04(+1.21%)
Apr 05, 2022 3.730 81 -0.13(-3.37%)
Apr 04, 2022 3.860 3.860 3.860 3.860 800 +0.04(+1.05%)
Mar 31, 2022 3.820 1 -0.11(-2.80%)
Mar 30, 2022 3.930 3.930 3.930 3.930 100 -0.10(-2.36%)
Mar 29, 2022 4.025 4.025 4.025 4.025 101 +0.14(+3.47%)
Mar 28, 2022 3.890 3.890 3.890 3.890 5,620 -0.15(-3.71%)
Mar 24, 2022 4.040 0 +0.08(+2.02%)
Mar 23, 2022 3.950 3.980 3.950 3.960 2,950 -0.04(-1.10%)
Mar 21, 2022 4.004 0 -0.02(-0.40%)
Mar 18, 2022 4.020 4.020 4.020 4.020 200 +0.16(+4.28%)
Mar 17, 2022 3.845 3.855 3.800 3.855 1,165 +0.06(+1.72%)
Mar 16, 2022 3.820 3.820 3.790 3.790 3,620 -0.03(-0.79%)
Mar 15, 2022 3.820 3.820 3.820 3.820 339 -0.12(-3.05%)
Mar 08, 2022 3.940 0 +0.08(+2.07%)
Mar 04, 2022 3.860 50 +0.01(+0.26%)
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.