The a2 Milk Company Limited (ACOPF)
OTCMKTS · Delayed Price · Currency is USD
4.950
+0.400 (8.79%)
Aug 11, 2026, 11:00 AM EST
ACOPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.19% | 7,540 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.93% | 2,004 |
| Jul 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.45% | 287 |
| Jul 9, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -5.05% | 455 |
| Jul 8, 2026 | 5.19 | 5.19 | 4.95 | 4.95 | 4.95 | 2.00% | 300 |
| Jul 1, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.85 | 1.76% | 100 |
| Jun 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.77 | 36.99% | 501 |
| Jun 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.48 | -7.59% | 2,001 |
| May 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.77 | -1.25% | 5,000 |
| May 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.82 | -1.23% | 500 |
| May 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.86 | -19.00% | 148 |
| May 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.77 | 6.38% | 19,607 |
| May 5, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.48 | -10.48% | 1,230 |
| May 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.01 | -3.67% | 100 |
| Apr 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.20 | 0.37% | 290 |
| Apr 16, 2026 | 5.48 | 5.48 | 5.43 | 5.43 | 5.18 | -4.15% | 18,397 |
| Apr 15, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.40 | 1.16% | 1,000 |
| Apr 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.34 | -8.94% | 1,000 |
| Apr 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.87 | -6.11% | 175 |
| Mar 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.25 | -0.61% | 500 |
| Mar 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.29 | -0.53% | 1,400 |
| Mar 19, 2026 | 6.71 | 6.71 | 6.63 | 6.63 | 6.32 | -0.34% | 248 |
| Mar 16, 2026 | 6.20 | 6.72 | 6.20 | 6.72 | 6.34 | 8.31% | 625 |
| Mar 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.85 | -9.62% | 150 |
| Mar 5, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.48 | 4.18% | 146 |
| Mar 4, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.22 | -0.14% | 900 |
| Mar 2, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.23 | 0.90% | 1,097 |
| Feb 20, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.17 | -3.19% | 150 |
| Feb 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.37 | -0.15% | 1,120 |
| Feb 18, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.38 | 6.29% | 500 |
| Feb 17, 2026 | 6.32 | 6.62 | 6.32 | 6.36 | 6.01 | 14.59% | 2,579 |
| Feb 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.24 | -5.85% | 1,700 |