The a2 Milk Company Limited (ACOPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:08PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Apr 25, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Apr 24, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7520 | 3.7520 | 2,800 |
| Apr 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Apr 22, 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 1,200 |
| Apr 19, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Apr 18, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Apr 17, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 200 |
| Apr 16, 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| Apr 15, 2024 | 3.6500 | 3.6500 | 3.5910 | 3.5910 | 3.5910 | 6,800 |
| Apr 12, 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| Apr 11, 2024 | 3.6620 | 3.6720 | 3.6620 | 3.6720 | 3.6720 | 3,700 |
| Apr 10, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1,600 |
| Apr 09, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Apr 08, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3,200 |
| Apr 05, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| Apr 04, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| Apr 03, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 200 |
| Apr 02, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 600 |
| Apr 01, 2024 | 4.0300 | 4.0300 | 3.8930 | 3.8930 | 3.8930 | 600 |
| Mar 28, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 2,000 |
| Mar 27, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Mar 26, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Mar 25, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 600 |
| Mar 22, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Mar 21, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Mar 20, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Mar 19, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Mar 18, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Mar 15, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Mar 14, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Mar 13, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Mar 12, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 400 |
| Mar 11, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,300 |
| Mar 08, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Mar 07, 2024 | 3.8170 | 3.8800 | 3.8170 | 3.8600 | 3.8600 | 4,900 |
| Mar 06, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 05, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 400 |
| Mar 04, 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 700 |
| Mar 01, 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 200 |
| Feb 29, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,000 |
| Feb 28, 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7200 | 3.7200 | 2,700 |
| Feb 27, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Feb 26, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Feb 23, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 200 |
| Feb 22, 2024 | 3.7500 | 3.8300 | 3.6900 | 3.8300 | 3.8300 | 23,300 |
| Feb 21, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| Feb 20, 2024 | 3.5400 | 3.6450 | 3.5400 | 3.6240 | 3.6240 | 3,600 |
| Feb 16, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Feb 15, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Feb 14, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 500 |
| Feb 13, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Feb 12, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Feb 09, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Feb 08, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 500 |
| Feb 07, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 2,300 |
| Feb 06, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 05, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 02, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 500 |
| Feb 01, 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| Jan 31, 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 400 |
| Jan 30, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,100 |
| Jan 29, 2024 | 3.0010 | 3.0700 | 3.0010 | 3.0700 | 3.0700 | 3,500 |
| Jan 26, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 300 |
| Jan 25, 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 600 |
| Jan 24, 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 1,200 |
| Jan 23, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Jan 22, 2024 | 2.9000 | 2.9700 | 2.9000 | 2.9700 | 2.9700 | 3,900 |
| Jan 19, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1,000 |
| Jan 18, 2024 | 2.7550 | 2.7550 | 2.7000 | 2.7000 | 2.7000 | 2,600 |
| Jan 17, 2024 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 3,100 |
| Jan 16, 2024 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 2,300 |
| Jan 12, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| Jan 11, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 4,000 |
| Jan 10, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| Jan 09, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2,000 |
| Jan 08, 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | 5,000 |
| Jan 05, 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 200 |
| Jan 04, 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | - |
| Jan 03, 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | - |
| Jan 02, 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 200 |
| Dec 29, 2023 | 2.7600 | 2.8500 | 2.7600 | 2.8300 | 2.8300 | 8,600 |
| Dec 28, 2023 | 2.8750 | 2.8750 | 2.8700 | 2.8700 | 2.8700 | 4,600 |
| Dec 27, 2023 | 2.8900 | 2.8900 | 2.8600 | 2.8880 | 2.8880 | 1,800 |
| Dec 26, 2023 | 2.7320 | 2.8150 | 2.7320 | 2.8150 | 2.8150 | 6,400 |
| Dec 22, 2023 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 1,000 |
| Dec 21, 2023 | 2.7720 | 2.8100 | 2.7720 | 2.8100 | 2.8100 | 22,100 |
| Dec 20, 2023 | 2.7240 | 2.8400 | 2.7240 | 2.8400 | 2.8400 | 9,200 |
| Dec 19, 2023 | 2.9200 | 2.9200 | 2.6800 | 2.7320 | 2.7320 | 20,300 |
| Dec 18, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,000 |
| Dec 15, 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Dec 14, 2023 | 2.6500 | 2.7000 | 2.6050 | 2.6600 | 2.6600 | 12,800 |
| Dec 13, 2023 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 1,700 |
| Dec 12, 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 3,000 |
| Dec 11, 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2,000 |
| Dec 08, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2,700 |
| Dec 07, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 300 |
| Dec 06, 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Dec 05, 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Dec 04, 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.