The a2 Milk Company Limited (ACOPF)
OTCMKTS · Delayed Price · Currency is USD
4.500
0.00 (0.00%)
Aug 21, 2026, 2:31 PM EST
ACOPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.37% | 3,739 |
| Aug 21, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.76 | 0.31% | 400 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | -2.14% | 963 |
| Aug 18, 2026 | 4.70 | 4.95 | 4.70 | 4.90 | 4.84 | 6.52% | 4,700 |
| Aug 17, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.55 | -7.07% | 1,500 |
| Aug 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | 8.79% | 200 |
| Aug 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.50 | -3.19% | 7,540 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | -6.93% | 2,004 |
| Jul 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | 7.45% | 287 |
| Jul 9, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.65 | -5.05% | 455 |
| Jul 8, 2026 | 5.19 | 5.19 | 4.95 | 4.95 | 4.89 | 2.00% | 300 |
| Jul 1, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.80 | 1.76% | 100 |
| Jun 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.71 | 36.99% | 501 |
| Jun 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | -7.59% | 2,001 |
| May 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.72 | -1.25% | 5,000 |
| May 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.77 | -1.23% | 500 |
| May 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.82 | -19.00% | 148 |
| May 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.71 | 6.38% | 19,607 |
| May 5, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.43 | -10.48% | 1,230 |
| May 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.95 | -3.67% | 100 |
| Apr 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.14 | 0.37% | 290 |
| Apr 16, 2026 | 5.48 | 5.48 | 5.43 | 5.43 | 5.12 | -4.15% | 18,397 |
| Apr 15, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.34 | 1.16% | 1,000 |
| Apr 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.28 | -8.94% | 1,000 |
| Apr 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.80 | -6.11% | 175 |