The a2 Milk Company Limited (ACOPF)
OTCMKTS · Delayed Price · Currency is USD
4.750
-0.090 (-1.86%)
Nov 6, 2026, 4:00 PM EST
ACOPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.86% | 1,250 |
| Nov 5, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | 1.36% | 939 |
| Nov 4, 2026 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | 4.95% | 2,099 |
| Oct 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -10.78% | 1,000 |
| Oct 20, 2026 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | 7.37% | 202 |
| Oct 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1,250 |
| Oct 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.83% | 2,540 |
| Oct 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 5.29% | 1,035 |
| Oct 7, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.44% | 111 |
| Oct 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | 101 |
| Oct 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.67% | 313 |
| 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 |