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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 4.050 | 4.050 | 4.000 | 4.000 | 2,023 | -0.05(-1.23%) |
| Mar 25, 2024 | 4.050 | 0 | +0.28(+7.36%) | |||
| Mar 12, 2024 | 3.772 | 0 | -0.18(-4.50%) | |||
| Mar 11, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 1,330 | +0.09(+2.33%) |
| Mar 07, 2024 | 3.860 | 0 | +0.25(+6.93%) | |||
| Mar 05, 2024 | 3.610 | 1 | -0.15(-4.04%) | |||
| Mar 04, 2024 | 3.762 | 3.762 | 3.762 | 3.762 | 660 | +0.17(+4.71%) |
| Mar 01, 2024 | 3.593 | 3.593 | 3.593 | 3.593 | 150 | -0.11(-2.90%) |
| Feb 29, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 | -0.02(-0.54%) |
| Feb 28, 2024 | 3.690 | 3.720 | 3.690 | 3.720 | 2,650 | -0.01(-0.27%) |
| Feb 23, 2024 | 3.730 | 0 | -0.10(-2.61%) | |||
| Feb 22, 2024 | 3.690 | 3.830 | 3.690 | 3.830 | 23,260 | +0.21(+5.68%) |
| Feb 20, 2024 | 3.624 | 0 | +0.24(+7.22%) | |||
| Feb 14, 2024 | 3.380 | 0 | -0.02(-0.44%) | |||
| Feb 08, 2024 | 3.395 | 0 | +0.01(+0.30%) | |||
| Feb 07, 2024 | 3.385 | 3.385 | 3.385 | 3.385 | 2,270 | +0.22(+7.12%) |
| Feb 02, 2024 | 3.160 | 0 | -0.00(-0.16%) | |||
| Jan 31, 2024 | 3.165 | 0 | +0.06(+2.10%) | |||
| Jan 30, 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 1,095 | +0.03(+0.98%) |
| Jan 29, 2024 | 3.001 | 3.070 | 3.001 | 3.070 | 3,465 | +0.07(+2.33%) |
| Jan 26, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 332 | +0.11(+3.75%) |
| Jan 25, 2024 | 2.892 | 2.892 | 2.892 | 2.892 | 550 | -0.16(-5.19%) |
| Jan 24, 2024 | 3.000 | 3.050 | 3.000 | 3.050 | 1,175 | +0.08(+2.69%) |
| Jan 22, 2024 | 2.970 | 0 | +0.20(+7.22%) | |||
| Jan 19, 2024 | 2.770 | 2.770 | 2.770 | 2.770 | 1,000 | +0.07(+2.59%) |
| Jan 18, 2024 | 2.755 | 2.755 | 2.700 | 2.700 | 2,581 | -0.01(-0.37%) |
| Jan 17, 2024 | 2.730 | 2.730 | 2.710 | 2.710 | 3,080 | +0.12(+4.63%) |
| Jan 16, 2024 | 2.600 | 2.600 | 2.590 | 2.590 | 2,300 | -0.04(-1.52%) |
| Jan 11, 2024 | 2.630 | 0 | +0.00(+0.00%) | |||
| Jan 09, 2024 | 2.630 | 0 | -0.02(-0.75%) | |||
| Jan 08, 2024 | 2.610 | 2.650 | 2.610 | 2.650 | 5,000 | -0.08(-2.75%) |
| Jan 05, 2024 | 2.725 | 2.725 | 2.725 | 2.725 | 200 | -0.10(-3.45%) |
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.
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.