The a2 Milk Company Limited (ACOPF)
OTCMKTS · Delayed Price · Currency is USD
5.55
-0.34 (-5.77%)
Feb 11, 2026, 9:30 AM EST
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.85% | 1,700 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83% | 100 |
| Feb 3, 2026 | 5.86 | 5.86 | 5.57 | 5.57 | 5.57 | 0.94% | 232 |
| Jan 28, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.73% | 1,000 |
| Jan 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -6.88% | 250 |
| Jan 15, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.15% | 250 |
| Jan 13, 2026 | 5.92 | 6.10 | 5.92 | 6.10 | 6.10 | 7.96% | 1,380 |
| Jan 9, 2026 | 6.15 | 6.15 | 5.65 | 5.65 | 5.65 | -2.59% | 2,000 |
| Jan 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 250 |
| Jan 6, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 2.61% | 743 |
| Jan 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 160 |
| Dec 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | 1,434 |
| Dec 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.51% | 2,071 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.58% | 775 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.37% | 100 |
| Dec 12, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.05% | 4,700 |
| Dec 10, 2025 | 5.64 | 5.80 | 5.64 | 5.80 | 5.80 | -1.86% | 1,699 |
| Dec 8, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 963 |
| Dec 5, 2025 | 5.65 | 5.91 | 5.65 | 5.91 | 5.91 | -2.44% | 700 |
| Dec 3, 2025 | 5.98 | 6.06 | 5.98 | 6.06 | 6.06 | 2.33% | 750 |
| Dec 2, 2025 | 6.10 | 6.12 | 5.92 | 5.92 | 5.92 | 0.51% | 5,400 |
| Nov 24, 2025 | 5.98 | 5.98 | 5.89 | 5.89 | 5.89 | 5.56% | 416 |
| Nov 21, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -7.00% | 400 |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 230 |
| Nov 14, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -2.12% | 403 |
| Nov 13, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 3.99% | 500 |
| Nov 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.15% | 776 |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.41% | 10,615 |
| Nov 7, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.16% | 700 |
| Nov 5, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 5.06% | 200 |
| Nov 4, 2025 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | -2.88% | 505 |
| Oct 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | 500 |
| Oct 30, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.42% | 100 |
| Oct 29, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.93 | 9.50% | 160 |
| Oct 27, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% | 692 |
| Oct 24, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -9.50% | 105 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.66% | 1,876 |
| Oct 20, 2025 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 1.01% | 2,215 |
| Oct 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.63% | 500 |
| Oct 16, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 5.14% | 450 |
| Oct 15, 2025 | 6.00 | 6.00 | 5.54 | 5.54 | 5.54 | -0.18% | 450 |
| Oct 14, 2025 | 5.74 | 5.74 | 5.55 | 5.55 | 5.55 | 3.54% | 4,070 |
| Oct 9, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.49% | 212 |
| Oct 8, 2025 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | -2.57% | 452 |
| Oct 6, 2025 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | -2.37% | 2,211 |
| Oct 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.17% | 850 |
| Sep 23, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -7.58% | 18,992 |
| Sep 18, 2025 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | 1.93% | 1,500 |
| Sep 10, 2025 | 5.63 | 5.96 | 5.63 | 5.96 | 5.89 | 7.69% | 1,275 |
| Sep 9, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | -2.98% | 100 |