The a2 Milk Company Limited (ACOPY)
OTCMKTS · Delayed Price · Currency is USD
6.05
+0.25 (4.31%)
Sep 10, 2025, 3:33 PM EDT
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 66 |
| Sep 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 97 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 48 |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 48 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 58 |
| Aug 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 104 |
| Aug 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 107 |
| Aug 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.29% | 2,081 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.66 | 5.67 | 5.67 | -0.53% | 4,581 |
| Aug 22, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 6.54% | 9,416 |
| Aug 21, 2025 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | 2.20% | 1,975 |
| Aug 20, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -3.06% | 1,411 |
| Aug 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 13 |
| Aug 18, 2025 | 5.22 | 5.46 | 5.22 | 5.40 | 5.40 | 5.88% | 4,296 |
| Aug 15, 2025 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | 4.08% | 540 |
| Aug 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 381 |
| Aug 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 30 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 624 |
| Aug 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 15 |
| Aug 8, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 31 |
| Aug 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 20 |
| Aug 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 12 |
| Aug 5, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 4, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 38 |
| Aug 1, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 73 |
| Jul 31, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 72 |
| Jul 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Jul 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 2 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 2.06% | 705 |
| 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 |