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, 2018 7.500 7.585 7.500 7.568 3,479 -0.00(-0.03%)
May 30, 2018 7.425 7.660 7.425 7.570 5,460 +0.37(+5.15%)
May 29, 2018 7.250 7.408 7.199 7.199 10,040 -0.30(-4.03%)
May 25, 2018 7.501 7.501 7.501 0 +0.10(+1.37%)
May 24, 2018 7.270 7.500 7.240 7.400 11,208 +0.40(+5.71%)
May 23, 2018 6.890 7.000 6.890 7.000 41,614 -0.33(-4.50%)
May 22, 2018 7.567 7.567 7.330 7.330 37,805 -0.37(-4.81%)
May 21, 2018 7.450 7.700 7.450 7.700 1,477 +0.00(+0.00%)
May 18, 2018 8.010 8.010 7.670 7.700 99,394 -0.35(-4.35%)
May 17, 2018 7.850 8.140 7.850 8.050 39,910 +0.15(+1.90%)
May 16, 2018 8.050 8.050 7.550 7.900 41,607 -1.16(-12.80%)
May 15, 2018 9.080 9.080 9.010 9.060 1,938 -0.19(-2.05%)
May 14, 2018 8.890 9.475 8.890 9.250 3,015 +0.18(+1.98%)
May 11, 2018 9.125 9.125 9.070 9.070 1,522 +0.06(+0.67%)
May 10, 2018 9.007 9.010 8.975 9.010 3,388 +0.07(+0.78%)
May 09, 2018 8.950 9.010 8.890 8.940 3,128 -0.04(-0.43%)
May 08, 2018 9.100 9.100 8.650 8.979 15,396 -0.34(-3.66%)
May 07, 2018 9.440 9.440 9.163 9.320 4,115 +0.16(+1.75%)
May 04, 2018 9.200 9.200 8.970 9.160 4,577 +0.37(+4.15%)
May 03, 2018 8.930 8.930 8.715 8.795 17,827 +0.04(+0.51%)
May 02, 2018 8.670 8.785 8.670 8.750 3,108 +0.30(+3.55%)
May 01, 2018 8.600 8.600 8.450 8.450 4,375 -0.20(-2.31%)
Apr 30, 2018 8.480 8.830 8.480 8.650 6,852 +0.05(+0.58%)
Apr 27, 2018 8.600 8.600 8.480 8.600 1,600 -0.07(-0.81%)
Apr 26, 2018 8.840 8.840 8.540 8.670 12,580 +0.14(+1.64%)
Apr 25, 2018 8.585 8.690 8.480 8.530 15,810 -0.07(-0.81%)
Apr 24, 2018 8.820 8.820 8.481 8.600 14,677 -0.34(-3.80%)
Apr 23, 2018 9.000 9.000 8.780 8.940 4,121 -0.16(-1.76%)
Apr 20, 2018 9.300 9.300 9.100 9.100 8,934 -0.09(-0.98%)
Apr 19, 2018 9.120 9.190 9.120 9.190 448 +0.17(+1.88%)
Apr 18, 2018 8.940 9.100 8.940 9.020 8,078 +0.14(+1.58%)
Apr 17, 2018 9.080 9.080 8.800 8.880 38,030 -0.22(-2.42%)
Apr 16, 2018 9.050 9.100 9.035 9.100 10,394 +0.10(+1.11%)
Apr 13, 2018 8.985 9.020 8.970 9.000 10,774 -0.37(-3.95%)
Apr 12, 2018 9.600 9.600 9.300 9.370 6,832 -0.19(-1.99%)
Apr 11, 2018 9.760 9.760 9.360 9.560 4,474 -0.06(-0.62%)
Apr 10, 2018 9.610 9.660 9.580 9.620 2,983 +0.16(+1.69%)
Apr 09, 2018 9.610 9.610 9.460 9.460 1,361 -0.04(-0.42%)
Apr 06, 2018 9.500 9.500 9.340 9.500 6,290 -0.05(-0.52%)
Apr 05, 2018 9.555 9.710 9.400 9.550 8,292 +0.17(+1.81%)
Apr 04, 2018 9.325 9.580 9.325 9.380 6,416 +0.33(+3.65%)
Apr 03, 2018 9.150 9.150 9.000 9.050 4,698 +0.14(+1.59%)
Apr 02, 2018 8.950 8.950 8.790 8.908 19,186 -0.09(-1.02%)
Mar 29, 2018 9.000 9.000 9.000 0 -0.25(-2.70%)
Mar 28, 2018 9.670 9.670 9.230 9.250 12,139 -0.64(-6.47%)
Mar 27, 2018 10.10 10.10 9.890 9.890 5,415 +0.29(+3.02%)
Mar 26, 2018 9.648 9.800 9.500 9.600 31,161 -0.29(-2.88%)
Mar 23, 2018 10.07 10.07 9.800 9.885 28,033 -0.42(-4.03%)
Mar 22, 2018 10.23 10.30 10.11 10.30 9,744 +0.20(+1.98%)
Mar 21, 2018 10.10 10.10 10.10 10.10 1,884 +0.30(+3.06%)
Mar 20, 2018 10.00 10.08 9.800 9.800 9,120 -0.23(-2.29%)
Mar 19, 2018 10.25 10.25 9.988 10.03 7,722 +0.01(+0.10%)
Mar 16, 2018 10.22 10.22 9.920 10.02 20,009 -0.24(-2.34%)
Mar 15, 2018 10.25 10.26 10.14 10.26 12,662 +0.05(+0.49%)
Mar 14, 2018 10.38 10.38 10.20 10.21 5,858 -0.17(-1.64%)
Mar 13, 2018 10.34 10.44 10.32 10.38 16,931 +0.19(+1.81%)
Mar 12, 2018 10.07 10.22 9.770 10.20 20,782 +0.45(+4.56%)
Mar 09, 2018 9.785 9.785 9.670 9.750 9,027 +0.10(+1.04%)
Mar 08, 2018 9.570 9.650 9.500 9.650 5,765 +0.41(+4.38%)
Mar 07, 2018 9.400 9.400 9.245 9.245 2,800 -0.07(-0.75%)
Mar 06, 2018 9.330 9.330 9.305 9.315 12,160 -0.04(-0.37%)
Mar 05, 2018 9.090 9.480 9.090 9.350 3,748 +0.03(+0.32%)
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.