The a2 Milk Company Limited (ACOPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 500 |
| Jul 25, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jul 24, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jul 23, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jul 22, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jul 19, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1,000 |
| Jul 18, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 100 |
| Jul 17, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| Jul 16, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| Jul 15, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 300 |
| Jul 12, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jul 11, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 5,000 |
| Jul 10, 2024 | 4.4030 | 4.5580 | 4.4030 | 4.5580 | 4.5580 | 5,400 |
| Jul 09, 2024 | 4.1300 | 4.6000 | 4.1300 | 4.6000 | 4.6000 | 16,400 |
| Jul 08, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 300 |
| Jul 05, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jul 03, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jul 02, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jul 01, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 28, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 27, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 26, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 25, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 1,100 |
| Jun 24, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jun 21, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jun 20, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jun 18, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jun 17, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jun 14, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jun 13, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 400 |
| Jun 12, 2024 | 4.5160 | 4.5860 | 4.5160 | 4.5860 | 4.5860 | 300 |
| Jun 11, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jun 10, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jun 07, 2024 | 4.7700 | 4.7700 | 4.7300 | 4.7300 | 4.7300 | 1,200 |
| Jun 06, 2024 | 4.3500 | 4.7500 | 4.3500 | 4.7500 | 4.7500 | 500 |
| Jun 05, 2024 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 400 |
| Jun 04, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jun 03, 2024 | 4.8900 | 4.8900 | 4.7100 | 4.7100 | 4.7100 | 1,300 |
| May 31, 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 300 |
| May 30, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| May 29, 2024 | 4.8000 | 4.8000 | 4.4700 | 4.4700 | 4.4700 | 700 |
| May 28, 2024 | 4.7030 | 4.8500 | 4.7030 | 4.8000 | 4.8000 | 5,400 |
| May 24, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 16,200 |
| May 23, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 22, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 21, 2024 | 4.6370 | 4.6370 | 4.4400 | 4.6000 | 4.6000 | 9,800 |
| May 20, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| May 17, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3,100 |
| May 16, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,000 |
| May 15, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| May 14, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| May 13, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 2,000 |
| May 10, 2024 | 4.1000 | 4.1100 | 4.0900 | 4.0900 | 4.0900 | 1,900 |
| May 09, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| May 08, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| May 07, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| May 06, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 600 |
| May 03, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| May 02, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| May 01, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 30, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 29, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
| 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 |
| *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.