The a2 Milk Company Limited (ACOPY)
OTCMKTS
· Delayed Price · Currency is USD
5.35
0.00 (0.00%)
Apr 22, 2025, 4:00 PM EDT
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 147 |
| Apr 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.09% | 147 |
| Apr 17, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 13 |
| Apr 16, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 8 |
| Apr 15, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 9 |
| Apr 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 8 |
| Apr 11, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Apr 10, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 11.21% | 1,049 |
| Apr 9, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 127 |
| Apr 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 7.00% | 361 |
| Apr 7, 2025 | 4.82 | 4.82 | 4.50 | 4.50 | 4.50 | -8.35% | 2,408 |
| Apr 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.58% | 1,063 |
| Apr 3, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04% | 249 |
| Apr 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 5 |
| Apr 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 178 |
| Mar 31, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -13.86% | 728 |
| Mar 28, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 83 |
| Mar 27, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 3.76% | 201 |
| Mar 26, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Mar 25, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 10 |
| Mar 24, 2025 | 5.05 | 5.37 | 5.05 | 5.37 | 5.37 | 0.94% | 521 |
| Mar 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.25% | 624 |
| Mar 20, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.26 | -3.19% | 233 |
| Mar 19, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | - | 2 |
| Mar 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | 7.24% | 50,132 |
| Mar 17, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.07 | - | 145 |
| Mar 14, 2025 | 4.88 | 5.25 | 4.88 | 5.11 | 5.07 | 5.36% | 8,380 |
| Mar 13, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | - | 24 |
| Mar 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | - | 6 |
| Mar 11, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | - | - |
| Mar 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | - | 9 |
| Mar 7, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | - | 9 |
| Mar 6, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | - | 69 |
| Mar 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | - | 5 |
| Mar 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | - | - |
| Mar 3, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | - | 13 |
| Feb 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | 4.08% | 450 |
| Feb 27, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | - | 10 |
| Feb 26, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | - | - |
| Feb 25, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | - | 18 |
| Feb 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | - | 67 |
| Feb 21, 2025 | 4.78 | 4.78 | 4.66 | 4.66 | 4.62 | 1.53% | 1,738 |
| Feb 20, 2025 | 4.59 | 4.59 | 4.27 | 4.59 | 4.55 | 14.46% | 1,088 |
| Feb 19, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.97 | -0.50% | 100 |
| Feb 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.99 | 12.89% | 1,040 |
| Feb 14, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.54 | - | - |
| Feb 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.54 | - | 11 |
| Feb 12, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.54 | - | 1,018 |
| Feb 11, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.54 | -2.19% | 358 |