The a2 Milk Company Limited (ACOPY)
OTCMKTS · Delayed Price · Currency is USD
4.950
+0.100 (2.06%)
Jul 28, 2025, 4:00 PM EDT
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3.09% | 185 |
| Jul 25, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 73 |
| Jul 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 51 |
| Jul 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 35 |
| Jul 22, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 5 |
| Jul 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 107 |
| Jul 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 5 |
| Jul 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5.21% | 674 |
| Jul 16, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 8.22% | 282 |
| Jul 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 22 |
| Jul 14, 2025 | 4.55 | 4.55 | 4.26 | 4.26 | 4.26 | -3.58% | 7,026 |
| Jul 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 6 |
| Jul 10, 2025 | 4.75 | 4.75 | 4.37 | 4.42 | 4.42 | -7.57% | 2,747 |
| Jul 9, 2025 | 5.46 | 5.46 | 4.78 | 4.78 | 4.78 | -7.72% | 7,772 |
| Jul 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 33 |
| Jul 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 6 |
| Jul 3, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.10% | 102 |
| Jul 2, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 18 |
| Jul 1, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 10 |
| Jun 30, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 40 |
| Jun 27, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 2 |
| Jun 26, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 21 |
| Jun 25, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 193 |
| Jun 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 22 |
| Jun 23, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 33 |
| Jun 20, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 193 |
| Jun 18, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 16 |
| Jun 17, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jun 16, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 3 |
| Jun 13, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.43% | 2,100 |
| Jun 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 5 |
| Jun 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 5,601 |
| Jun 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 5 |
| Jun 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3 |
| Jun 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 6 |
| Jun 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 423 |
| Jun 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 22 |
| Jun 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.31% | 1,591 |
| May 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| May 29, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 127 |
| May 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.10% | 600 |
| May 27, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -4.85% | 1,999 |
| May 23, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 25 |
| May 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 31 |
| May 21, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| May 20, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 20 |
| May 19, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 63 |
| May 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| May 15, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 7 |