The a2 Milk Company Limited (ACOPF)
OTCMKTS
· Delayed Price · Currency is USD
5.75
+0.35 (6.48%)
May 20, 2025, 4:00 PM EDT
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |