A2 Milk CO Ltd (OP: ACOPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 3.590 | 3.590 | 3.590 | 3.590 | 135 | -0.22(-5.77%) |
| Apr 25, 2023 | 3.810 | 0 | -0.17(-4.15%) | |||
| Apr 19, 2023 | 3.975 | 20 | +0.08(+1.92%) | |||
| Apr 18, 2023 | 3.900 | 3.910 | 3.850 | 3.900 | 9,110 | +0.12(+3.17%) |
| Apr 17, 2023 | 3.780 | 3.780 | 3.780 | 3.780 | 907 | -0.07(-1.82%) |
| Apr 11, 2023 | 3.850 | 5 | -0.06(-1.66%) | |||
| Apr 04, 2023 | 3.915 | 0 | +0.00(+0.13%) | |||
| Apr 03, 2023 | 3.910 | 3.910 | 3.910 | 3.910 | 100 | +0.01(+0.26%) |
| Mar 27, 2023 | 3.900 | 0 | +0.06(+1.46%) | |||
| Mar 22, 2023 | 3.844 | 0 | -0.10(-2.44%) | |||
| Mar 21, 2023 | 3.940 | 3.940 | 3.940 | 3.940 | 222 | -0.07(-1.74%) |
| Mar 20, 2023 | 4.010 | 4.010 | 4.010 | 4.010 | 230 | -0.20(-4.75%) |
| Mar 17, 2023 | 4.210 | 4.210 | 4.210 | 4.210 | 1,560 | -0.09(-2.09%) |
| Mar 16, 2023 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | +0.10(+2.38%) |
| Mar 15, 2023 | 4.290 | 4.290 | 4.200 | 4.200 | 5,200 | -0.12(-2.89%) |
| Mar 14, 2023 | 4.280 | 4.325 | 4.280 | 4.325 | 3,280 | -0.17(-3.89%) |
| Mar 13, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 1,300 | +0.19(+4.41%) |
| Mar 10, 2023 | 4.430 | 4.430 | 4.310 | 4.310 | 16,873 | -0.18(-4.01%) |
| Mar 06, 2023 | 4.490 | 0 | -0.08(-1.75%) | |||
| Mar 03, 2023 | 4.570 | 4.570 | 4.570 | 4.570 | 2,300 | +0.05(+1.11%) |
| Mar 01, 2023 | 4.520 | 3 | -0.04(-0.94%) | |||
| Feb 28, 2023 | 4.475 | 4.563 | 4.475 | 4.563 | 15,340 | +0.21(+4.90%) |
| Feb 23, 2023 | 4.350 | 4,065 | +0.09(+2.11%) | |||
| Feb 21, 2023 | 4.260 | 0 | -0.52(-10.88%) | |||
| Feb 17, 2023 | 4.750 | 4.800 | 4.750 | 4.780 | 690 | +0.19(+4.17%) |
| Feb 16, 2023 | 4.588 | 4.588 | 4.588 | 4.588 | 1,000 | -0.15(-3.09%) |
| Feb 13, 2023 | 4.735 | 0 | -0.00(-0.11%) | |||
| Feb 09, 2023 | 4.740 | 58 | +0.12(+2.60%) | |||
| Feb 06, 2023 | 4.620 | 0 | -0.18(-3.75%) | |||
| Feb 03, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 2,000 | +0.00(+0.00%) |
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.