The a2 Milk Company Limited (ACOPY)
OTCMKTS · Delayed Price · Currency is USD
6.62
0.00 (0.00%)
At close: Mar 23, 2026
ACOPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.00% | 210 |
| Mar 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | 1.20% | 3,002 |
| Feb 27, 2026 | 6.78 | 6.78 | 6.67 | 6.67 | 6.64 | 1.52% | 5,754 |
| Feb 23, 2026 | 6.55 | 6.75 | 6.55 | 6.57 | 6.54 | -2.58% | 3,049 |
| Feb 18, 2026 | 6.77 | 6.78 | 6.74 | 6.74 | 6.71 | 7.56% | 28,640 |
| Feb 17, 2026 | 6.27 | 6.65 | 6.27 | 6.27 | 6.24 | 5.03% | 657 |
| Feb 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.94 | -4.78% | 671 |
| Feb 9, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | 7.00% | 147 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.83 | -0.34% | 2,330 |
| Jan 29, 2026 | 5.77 | 5.88 | 5.77 | 5.88 | 5.85 | 1.73% | 2,739 |
| Jan 26, 2026 | 5.75 | 5.78 | 5.75 | 5.78 | 5.75 | 0.52% | 810 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 1.59% | 1,466 |
| Jan 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.63 | - | 500 |
| Jan 21, 2026 | 5.90 | 5.90 | 5.66 | 5.66 | 5.63 | -0.88% | 639 |
| Jan 20, 2026 | 5.80 | 6.07 | 5.71 | 5.71 | 5.68 | -5.78% | 3,533 |
| Jan 13, 2026 | 6.11 | 6.11 | 6.06 | 6.06 | 6.03 | -1.46% | 974 |
| Jan 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 0.16% | 471 |
| Jan 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | 1.32% | 224 |
| Jan 8, 2026 | 5.95 | 6.06 | 5.95 | 6.06 | 6.03 | - | 1,982 |
| Jan 7, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | -4.42% | 752 |
| Jan 5, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | 1.77% | 499 |
| Jan 2, 2026 | 6.34 | 6.34 | 6.23 | 6.23 | 6.20 | 0.97% | 1,024 |
| Dec 31, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | -0.16% | 219 |
| Dec 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.15 | 3.00% | 1,249 |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -5.36% | 335 |
| Dec 24, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | 3.93% | 342 |
| Dec 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 1.67% | 566 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 5.71% | 200 |
| Dec 15, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.65 | -6.43% | 1,790 |
| Dec 12, 2025 | 6.07 | 6.07 | 5.94 | 6.07 | 6.04 | -0.23% | 3,500 |
| Dec 11, 2025 | 5.90 | 6.30 | 5.90 | 6.08 | 6.05 | 0.66% | 900 |
| Dec 3, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.01 | -0.49% | 1,025 |
| Dec 2, 2025 | 6.11 | 6.21 | 6.07 | 6.07 | 6.04 | - | 2,698 |
| Nov 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | 2.97% | 800 |
| Nov 20, 2025 | 5.93 | 5.93 | 5.82 | 5.90 | 5.87 | -0.59% | 4,050 |
| Nov 17, 2025 | 6.09 | 6.09 | 5.92 | 5.93 | 5.90 | -1.66% | 2,130 |
| Nov 13, 2025 | 5.91 | 6.03 | 5.91 | 6.03 | 6.00 | -2.96% | 11,348 |
| Nov 12, 2025 | 6.17 | 6.21 | 6.17 | 6.21 | 6.18 | 1.70% | 6,010 |
| Nov 11, 2025 | 6.27 | 6.44 | 6.11 | 6.11 | 6.08 | -0.49% | 5,615 |
| Nov 10, 2025 | 6.19 | 6.39 | 6.14 | 6.14 | 6.11 | 1.82% | 13,111 |
| Nov 6, 2025 | 6.07 | 6.35 | 6.03 | 6.03 | 6.00 | -7.23% | 6,318 |
| Nov 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | 4.03% | 100 |
| Nov 4, 2025 | 6.21 | 6.25 | 6.15 | 6.25 | 6.22 | 1.10% | 4,083 |
| Nov 3, 2025 | 6.19 | 6.49 | 6.18 | 6.18 | 6.15 | 7.07% | 745 |
| Oct 30, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | -6.90% | 308 |
| Oct 29, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.17 | 5.26% | 350 |
| Oct 27, 2025 | 5.76 | 5.89 | 5.76 | 5.89 | 5.86 | -1.83% | 2,772 |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 4.35% | 167 |
| Oct 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | - | 100 |
| Oct 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -3.36% | 1,000 |