Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A2 Milk CO Ltd (OP: ACOPF )

4.400 UNCHANGED
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 (%)
Feb 29, 2016 1.195 1.220 1.195 1.220 23,339 +0.01(+0.83%)
Feb 24, 2016 1.210 1.210 1.210 0 +0.00(+0.00%)
Feb 23, 2016 1.210 1.210 1.210 1.210 2,000 -0.02(-1.63%)
Feb 22, 2016 1.160 1.260 1.160 1.230 108,880 +0.02(+1.65%)
Feb 05, 2016 1.210 1.210 1.210 0 +0.02(+1.68%)
Feb 03, 2016 1.190 1.190 1.190 0 +0.01(+0.85%)
Feb 01, 2016 1.180 1.180 1.180 0 +0.04(+3.51%)
Jan 28, 2016 1.140 1.140 1.140 0 -0.01(-0.87%)
Jan 27, 2016 1.150 1.150 1.150 1.150 3,000 +0.03(+2.68%)
Jan 22, 2016 1.120 1.120 1.120 0 -0.01(-0.91%)
Jan 20, 2016 1.130 1.130 1.130 0 +0.02(+1.37%)
Jan 19, 2016 1.090 1.115 1.090 1.115 8,300 -0.08(-7.08%)
Jan 13, 2016 1.200 1.200 1.200 0 +0.03(+2.21%)
Jan 11, 2016 1.174 1.174 1.174 0 -0.02(-1.34%)
Jan 08, 2016 1.174 1.190 1.174 1.190 4,812 +0.01(+0.85%)
Jan 07, 2016 1.185 1.190 1.120 1.180 10,725 -0.12(-9.23%)
Dec 31, 2015 1.300 1.300 1.300 0 -0.15(-10.34%)
Dec 30, 2015 1.445 1.450 1.445 1.450 8,071 -0.15(-9.38%)
Dec 29, 2015 1.620 1.620 1.594 1.600 13,003 +0.18(+12.91%)
Dec 28, 2015 1.390 1.450 1.354 1.417 13,779 +0.19(+15.20%)
Dec 23, 2015 1.230 1.230 1.230 0 +0.11(+9.43%)
Dec 22, 2015 1.124 1.124 1.124 1.124 320 -0.04(-3.10%)
Dec 21, 2015 1.160 1.160 1.160 1.160 200 +0.18(+18.37%)
Dec 18, 2015 0.9750 0.9800 0.9730 0.9800 9,500 +0.13(+15.29%)
Dec 17, 2015 0.7600 0.8500 0.7600 0.8500 13,698 +0.09(+11.84%)
Dec 16, 2015 0.7480 0.7600 0.7480 0.7600 2,000 +0.01(+1.33%)
Dec 08, 2015 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Dec 07, 2015 0.7900 0.7900 0.7900 0.7900 2,600 +0.00(+0.00%)
Dec 04, 2015 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Dec 02, 2015 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 01, 2015 0.7950 0.7950 0.7900 0.7900 4,890 +0.00(+0.00%)
Nov 30, 2015 0.7900 0.7900 0.7900 0.7900 1,000 +0.04(+5.19%)
Nov 27, 2015 0.7520 0.7520 0.7510 0.7510 12,101 +0.03(+3.90%)
Nov 23, 2015 0.7228 0.7228 0.7228 0 +0.19(+36.38%)
Nov 05, 2015 0.5300 0.5300 0.5300 0 -0.01(-1.12%)
Oct 30, 2015 0.5360 0.5360 0.5360 0 +0.07(+14.04%)
Oct 02, 2015 0.4700 0.4700 0.4700 0 +0.01(+3.26%)
Sep 24, 2015 0.4551 0.4551 0.4551 0 -0.01(-3.16%)
Sep 21, 2015 0.4700 0.4700 0.4700 0 +0.00(+0.26%)
Sep 09, 2015 0.4688 0.4688 0.4688 0 +0.01(+1.91%)
Sep 08, 2015 0.4600 0.4600 0.4600 0.4600 5,000 +0.01(+2.56%)
Sep 02, 2015 0.4485 0.4485 0.4485 0 +0.00(+0.79%)
Aug 31, 2015 0.4450 0.4450 0.4450 0 -0.05(-10.73%)
Aug 21, 2015 0.4985 0.4985 0.4985 0 +0.01(+2.65%)
Aug 20, 2015 0.4790 0.4857 0.4790 0.4857 10,750 -0.05(-9.73%)
Aug 17, 2015 0.5380 0.5380 0.5380 0 -0.02(-3.93%)
Aug 10, 2015 0.5600 0.5600 0.5600 0 +0.01(+2.19%)
Aug 04, 2015 0.5480 0.5480 0.5480 0 +0.01(+1.86%)
Aug 03, 2015 0.5295 0.5440 0.5295 0.5380 5,450 -0.02(-3.93%)
Jul 30, 2015 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 29, 2015 0.5600 0.5600 0.5600 0.5600 14,000 +0.03(+5.64%)
Jul 27, 2015 0.5301 0.5301 0.5301 0 +0.06(+12.79%)
Jul 16, 2015 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Jul 10, 2015 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jun 30, 2015 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Jun 29, 2015 0.5200 0.5300 0.5000 0.5300 13,060 +0.03(+4.95%)
Jun 25, 2015 0.5050 0.5050 0.5050 0 -0.05(-8.96%)
Jun 24, 2015 0.5547 0.5547 0.5547 0.5547 3,000 +0.14(+33.66%)
Jun 17, 2015 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Jun 16, 2015 0.4400 0.4400 0.4250 0.4250 1,500 +0.06(+17.73%)
May 29, 2015 0.3610 0.3610 0.3610 0 -0.05(-11.95%)
May 11, 2015 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
May 07, 2015 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Apr 22, 2015 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Apr 16, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 13, 2015 0.4200 0.4200 0.4200 0 -0.03(-6.04%)
Apr 07, 2015 0.4470 0.4470 0.4470 0 +0.01(+1.59%)
Apr 06, 2015 0.4600 0.4600 0.4400 0.4400 4,458 +0.01(+2.33%)
Apr 02, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Mar 30, 2015 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Mar 20, 2015 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Mar 11, 2015 0.3950 0.3950 0.3950 0 -0.04(-10.23%)
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.