The a2 Milk Company Limited (ACOPF)
OTCMKTS
· Delayed Price · Currency is USD
5.00
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -14.58% | 2,610 |
| Apr 4, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 50 |
| Apr 3, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 12.49% | 3,057 |
| Apr 2, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Apr 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Mar 31, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Mar 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Mar 27, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Mar 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.37% | 2,500 |
| Mar 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Mar 24, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.62% | 300 |
| Mar 21, 2025 | 5.39 | 5.39 | 5.12 | 5.12 | 5.12 | -6.40% | 600 |
| Mar 20, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | - | 20 |
| Mar 19, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | - | - |
| Mar 18, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | 5.40 | 3.80% | 1,050 |
| Mar 17, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.20 | - | - |
| Mar 14, 2025 | 5.00 | 5.27 | 5.00 | 5.27 | 5.20 | 9.79% | 14,640 |
| Mar 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | - | - |
| Mar 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | - | - |
| Mar 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | - | 13 |
| Mar 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | -3.03% | 1,000 |
| Mar 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | - | - |
| Mar 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | - | - |
| Mar 5, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | - | - |
| Mar 4, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | - | - |
| Mar 3, 2025 | 4.92 | 4.95 | 4.92 | 4.95 | 4.89 | 0.51% | 1,500 |
| Feb 28, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.86 | -1.60% | 1,392 |
| Feb 27, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 4.94 | 1.62% | 5,823 |
| Feb 26, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.86 | 1.86% | 350 |
| Feb 25, 2025 | 4.75 | 4.84 | 4.75 | 4.84 | 4.77 | 3.76% | 10,236 |
| Feb 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | - | 46 |
| Feb 21, 2025 | 4.78 | 4.88 | 4.66 | 4.66 | 4.60 | 5.91% | 10,353 |
| Feb 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | - | 12 |
| Feb 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -1.57% | 5,000 |
| Feb 18, 2025 | 4.14 | 4.60 | 4.14 | 4.47 | 4.41 | 31.47% | 38,548 |
| Feb 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | - | - |
| Feb 13, 2025 | 3.67 | 3.67 | 3.40 | 3.40 | 3.36 | -7.13% | 17,425 |
| Feb 12, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.61 | 2.41% | 7,000 |