The a2 Milk Company Limited (ACOPY)
OTCMKTS
· Delayed Price · Currency is USD
5.39
+0.30 (5.82%)
May 13, 2025, 4:00 PM EDT
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |