The a2 Milk Company Limited (ACOPY)
OTCMKTS
· Delayed Price · Currency is USD
5.18
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| May 13, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 5.92% | 103 |
| May 12, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 3 |
| May 9, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 10.54% | 186 |
| May 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 275 |
| May 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 230 |
| May 6, 2025 | 5.20 | 5.20 | 4.60 | 4.60 | 4.60 | -14.02% | 30,103 |
| May 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 25 |
| May 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 5 |
| May 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1 |
| Apr 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 3 |
| Apr 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 11 |
| Apr 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 25 |
| 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 |