The a2 Milk Company Limited (ACOPF)
OTCMKTS
· Delayed Price · Currency is USD
5.23
-0.03 (-0.48%)
Jun 18, 2025, 3:21 PM EDT
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | -0.48% | 2,200 |
| Jun 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,000 |
| Jun 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3 |
| Jun 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.46% | 3,000 |
| Jun 9, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.46% | 380 |
| Jun 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 5, 2025 | 5.25 | 5.29 | 5.25 | 5.25 | 5.25 | 9.15% | 1,600 |
| Jun 4, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jun 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jun 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| May 30, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| May 29, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| May 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 38 |
| May 27, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| May 23, 2025 | 5.26 | 5.26 | 4.81 | 4.81 | 4.81 | -16.35% | 1,999 |
| May 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70% | 180 |
| May 19, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| May 16, 2025 | 5.30 | 5.44 | 5.30 | 5.44 | 5.44 | 1.19% | 300 |
| May 15, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 75 |
| May 14, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| May 13, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 0.49% | 1,350 |
| May 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 150 |
| May 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | 3,015 |
| May 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 70 |
| May 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.07% | 6,724 |
| Apr 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.90% | 100 |
| Apr 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.63% | 1,000 |
| Apr 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 1,000 |
| Apr 21, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Apr 17, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.69% | 340 |
| Apr 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 4,005 |
| Apr 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 196 |
| Apr 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.42% | 2,000 |
| Apr 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 15.46% | 401 |
| Apr 8, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -7.78% | 164 |