The a2 Milk Company Limited (ACOPF)
OTCMKTS · Delayed Price · Currency is USD
5.96
+0.43 (7.69%)
Sep 10, 2025, 2:38 PM EDT
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.98% | 100 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.38% | 500 |
| Aug 29, 2025 | 6.01 | 6.01 | 5.78 | 5.78 | 5.78 | -4.78% | 2,550 |
| Aug 28, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.17% | 103 |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.10% | 1,350 |
| Aug 26, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 25, 2025 | 5.75 | 5.75 | 5.50 | 5.66 | 5.66 | 2.45% | 7,305 |
| Aug 22, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.66% | 1,000 |
| Aug 21, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Aug 20, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Aug 19, 2025 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 6.91% | 600 |
| Aug 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.38% | 11,890 |
| Aug 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 12, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 11, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 8, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.85% | 1,000 |
| Aug 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.96% | 400 |
| Aug 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| Aug 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20 |
| Jul 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 85 |
| Jul 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 45 |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 124 |
| Jul 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 45 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 500 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.70% | 100 |
| Jul 21, 2025 | 4.58 | 5.04 | 4.58 | 5.04 | 5.04 | 0.70% | 430 |
| Jul 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.87% | 550 |
| Jul 17, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 2 |
| Jul 16, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.01% | 1,200 |
| Jul 15, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Jul 14, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Jul 11, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Jul 10, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Jul 9, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Jul 8, 2025 | 5.00 | 5.00 | 4.73 | 4.73 | 4.73 | -0.84% | 1,025 |
| Jul 7, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Jul 3, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -9.14% | 230 |
| Jul 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.44% | 275 |
| Jul 1, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.49% | 302 |
| Jun 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |