The a2 Milk Company Limited (ACOPF)
OTCMKTS · Delayed Price · Currency is USD
3.950
-0.050 (-1.25%)
At close: May 28, 2026
ACOPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 5,000 |
| May 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 500 |
| May 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -19.00% | 148 |
| May 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | 19,607 |
| May 5, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -10.48% | 1,230 |
| May 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 100 |
| Apr 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% | 290 |
| Apr 16, 2026 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | -4.15% | 18,397 |
| Apr 15, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.16% | 1,000 |
| Apr 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -8.94% | 1,000 |
| Apr 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.11% | 175 |
| Mar 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.61% | 500 |
| Mar 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.53% | 1,400 |
| Mar 19, 2026 | 6.71 | 6.71 | 6.63 | 6.63 | 6.63 | -0.34% | 248 |
| Mar 16, 2026 | 6.20 | 6.72 | 6.20 | 6.72 | 6.65 | 8.31% | 625 |
| Mar 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -9.62% | 150 |
| Mar 5, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.79 | 4.18% | 146 |
| Mar 4, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | -0.14% | 900 |
| Mar 2, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.53 | 0.90% | 1,097 |
| Feb 20, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | -3.19% | 150 |
| Feb 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | -0.15% | 1,120 |
| Feb 18, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.69 | 6.29% | 500 |
| Feb 17, 2026 | 6.32 | 6.62 | 6.32 | 6.36 | 6.30 | 14.59% | 2,579 |
| Feb 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | -5.85% | 1,700 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | 5.83% | 100 |
| Feb 3, 2026 | 5.86 | 5.86 | 5.57 | 5.57 | 5.51 | 0.94% | 232 |
| Jan 28, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | -1.73% | 1,000 |
| Jan 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.56 | -6.88% | 250 |
| Jan 15, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.97 | -1.15% | 250 |
| Jan 13, 2026 | 5.92 | 6.10 | 5.92 | 6.10 | 6.04 | 7.96% | 1,380 |
| Jan 9, 2026 | 6.15 | 6.15 | 5.65 | 5.65 | 5.59 | -2.59% | 2,000 |
| Jan 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -1.69% | 250 |
| Jan 6, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.84 | 2.61% | 743 |
| Jan 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | -0.86% | 160 |
| Dec 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -4.13% | 1,434 |
| Dec 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 3.51% | 2,071 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | -2.58% | 775 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 1.36% | 100 |
| Dec 12, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | 2.06% | 4,700 |
| Dec 10, 2025 | 5.64 | 5.80 | 5.64 | 5.80 | 5.74 | -1.86% | 1,699 |
| Dec 8, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.85 | - | 963 |
| Dec 5, 2025 | 5.65 | 5.91 | 5.65 | 5.91 | 5.85 | -2.44% | 700 |
| Dec 3, 2025 | 5.98 | 6.06 | 5.98 | 6.06 | 6.00 | 2.32% | 750 |