ACOPF - The a2 Milk Company Limited
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 3.6000 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 44,500 |
| Jun 05, 2023 | 3.4900 | 3.6000 | 3.4900 | 3.6000 | 3.6000 | 800 |
| Jun 02, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
| Jun 01, 2023 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| May 31, 2023 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 300 |
| May 30, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 2,500 |
| May 26, 2023 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| May 25, 2023 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| May 24, 2023 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 500 |
| May 23, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 900 |
| May 22, 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| May 19, 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 12,300 |
| May 18, 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| May 17, 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| May 16, 2023 | 3.4500 | 3.5250 | 3.4500 | 3.5250 | 3.5250 | 4,300 |
| May 15, 2023 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | - |
| May 12, 2023 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 900 |
| May 11, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 200 |
| May 10, 2023 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 2,400 |
| May 09, 2023 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 10,400 |
| May 08, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| May 05, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| May 04, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| May 03, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 100 |
| May 02, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 200 |
| May 01, 2023 | 3.5100 | 3.5210 | 3.5100 | 3.5210 | 3.5210 | 3,000 |
| Apr 28, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 100 |
| Apr 27, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Apr 26, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Apr 25, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 17,900 |
| Apr 24, 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 100 |
| Apr 21, 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| Apr 20, 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| Apr 19, 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 200 |
| Apr 18, 2023 | 3.9000 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 9,100 |
| Apr 17, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 900 |
| Apr 14, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 13, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 12, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 11, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,300 |
| Apr 10, 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| Apr 06, 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| Apr 05, 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| Apr 04, 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 1,400 |
| Apr 03, 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 100 |
| Mar 31, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Mar 30, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Mar 29, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Mar 28, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Mar 27, 2023 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 6,000 |
| Mar 24, 2023 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| Mar 23, 2023 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| Mar 22, 2023 | 3.9550 | 3.9550 | 3.8300 | 3.8440 | 3.8440 | 3,300 |
| Mar 21, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 200 |
| Mar 20, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 200 |
| Mar 17, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 1,600 |
| Mar 16, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 200 |
| Mar 15, 2023 | 4.2900 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 5,200 |
| Mar 14, 2023 | 4.2800 | 4.3250 | 4.2800 | 4.3250 | 4.3250 | 3,300 |
| Mar 13, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,300 |
| Mar 10, 2023 | 4.4300 | 4.4300 | 4.3100 | 4.3100 | 4.3100 | 16,900 |
| Mar 09, 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Mar 08, 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Mar 07, 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Mar 06, 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 100 |
| Mar 03, 2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 2,300 |
| Mar 02, 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Mar 01, 2023 | 4.4000 | 4.5200 | 4.4000 | 4.5200 | 4.5200 | 800 |
| Feb 28, 2023 | 4.4750 | 4.5630 | 4.4750 | 4.5630 | 4.5630 | 15,300 |
| Feb 27, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4,100 |
| Feb 24, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Feb 23, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1,000 |
| Feb 22, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 21, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 1,000 |
| Feb 17, 2023 | 4.7500 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 700 |
| Feb 16, 2023 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 1,000 |
| Feb 15, 2023 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
| Feb 14, 2023 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
| Feb 13, 2023 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 300 |
| Feb 10, 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Feb 09, 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1,100 |
| Feb 08, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Feb 07, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Feb 06, 2023 | 4.6600 | 4.7000 | 4.6200 | 4.6200 | 4.6200 | 16,900 |
| Feb 03, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 2,000 |
| Feb 02, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1,600 |
| Feb 01, 2023 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| Jan 31, 2023 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 5,000 |
| Jan 30, 2023 | 4.8900 | 4.9100 | 4.7900 | 4.7900 | 4.7900 | 7,000 |
| Jan 27, 2023 | 4.7830 | 4.7830 | 4.7500 | 4.7500 | 4.7500 | 15,600 |
| Jan 26, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 300 |
| Jan 25, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 24, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 23, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 700 |
| Jan 20, 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 300 |
| Jan 19, 2023 | 4.7500 | 4.7500 | 4.7350 | 4.7350 | 4.7350 | 2,200 |
| Jan 18, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 1,400 |
| Jan 17, 2023 | 4.8600 | 4.8600 | 4.8550 | 4.8550 | 4.8550 | 2,500 |
| Jan 13, 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 300 |
| Jan 12, 2023 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.