A2 Milk CO Ltd (OP:ACOPF)
5.845
-0.155
(-2.58%)
Streaming Delayed Price
Updated: 3:40 PM EST, Dec 18, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5.845 | 5.845 | 5.845 | 5.845 | 775 | -0.16(-2.58%) |
| Dec 15, 2025 | 6.000 | 0 | +0.08(+1.36%) | |||
| Dec 12, 2025 | 5.919 | 5.919 | 5.919 | 5.919 | 4,700 | +0.12(+2.06%) |
| Dec 10, 2025 | 5.800 | 0 | -0.11(-1.86%) | |||
| Dec 08, 2025 | 5.910 | 80 | +0.00(+0.00%) | |||
| Dec 05, 2025 | 5.650 | 5.910 | 5.650 | 5.910 | 700 | -0.15(-2.43%) |
| Dec 03, 2025 | 6.058 | 0 | +0.14(+2.32%) | |||
| Dec 02, 2025 | 6.020 | 6.120 | 5.920 | 5.920 | 5,400 | +0.03(+0.51%) |
| Nov 24, 2025 | 5.890 | 0 | +0.31(+5.56%) | |||
| Nov 21, 2025 | 5.580 | 5.580 | 5.580 | 5.580 | 400 | -0.42(-7.00%) |
| Nov 18, 2025 | 6.000 | 6 | +0.00(+0.00%) | |||
| Nov 14, 2025 | 6.000 | 0 | -0.13(-2.12%) | |||
| Nov 13, 2025 | 6.130 | 6.130 | 6.130 | 6.130 | 500 | +0.24(+3.99%) |
| Nov 12, 2025 | 5.895 | 5.895 | 5.895 | 5.895 | 776 | -0.26(-4.15%) |
| Nov 10, 2025 | 6.150 | 0 | +0.26(+4.41%) | |||
| Nov 07, 2025 | 5.890 | 5.890 | 5.890 | 5.890 | 700 | -0.13(-2.16%) |
| Nov 05, 2025 | 6.020 | 1 | +0.29(+5.06%) | |||
| Nov 04, 2025 | 5.730 | 5.730 | 5.720 | 5.730 | 505 | -0.17(-2.88%) |
| Oct 31, 2025 | 5.900 | 2,000 | -0.06(-1.01%) | |||
| Oct 30, 2025 | 5.960 | 5.960 | 5.960 | 5.960 | 100 | +0.03(+0.43%) |
| Oct 29, 2025 | 5.934 | 5.934 | 5.934 | 5.934 | 160 | +0.51(+9.49%) |
| Oct 27, 2025 | 5.420 | 0 | -0.01(-0.18%) | |||
| Oct 24, 2025 | 5.430 | 5.430 | 5.430 | 5.430 | 105 | -0.57(-9.50%) |
| Oct 23, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 1,876 | +0.21(+3.66%) |
| Oct 20, 2025 | 5.788 | 0 | +0.06(+1.01%) | |||
| Oct 17, 2025 | 5.730 | 5.730 | 5.730 | 5.730 | 500 | -0.09(-1.63%) |
| Oct 16, 2025 | 5.825 | 5.825 | 5.825 | 5.825 | 450 | +0.29(+5.14%) |
| Oct 15, 2025 | 6.000 | 6.000 | 5.540 | 5.540 | 450 | -0.01(-0.18%) |
| Oct 14, 2025 | 5.740 | 5.740 | 5.550 | 5.550 | 4,070 | +0.19(+3.54%) |
| Oct 09, 2025 | 5.360 | 50 | -0.25(-4.49%) | |||
| Oct 08, 2025 | 5.588 | 5.612 | 5.588 | 5.612 | 452 | -0.15(-2.57%) |
| Oct 06, 2025 | 5.760 | 0 | -0.14(-2.37%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.