The a2 Milk Company Limited (ACOPY)
OTCMKTS · Delayed Price · Currency is USD
6.20
+0.31 (5.26%)
Oct 29, 2025, 3:58 PM EDT
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 5.26% | 350 |
| Oct 28, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Oct 27, 2025 | 5.76 | 5.89 | 5.76 | 5.89 | 5.89 | -1.83% | 2,772 |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 167 |
| Oct 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 100 |
| Oct 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 39 |
| Oct 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 29 |
| Oct 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 5 |
| Oct 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 1,000 |
| Oct 15, 2025 | 5.92 | 5.95 | 5.92 | 5.95 | 5.95 | 4.20% | 443 |
| Oct 14, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Oct 13, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 8 |
| Oct 10, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Oct 9, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.35% | 853 |
| Oct 8, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Oct 7, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Oct 6, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Oct 3, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Oct 2, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Oct 1, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 10,000 |
| Sep 30, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 33 |
| Sep 29, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 6 |
| Sep 26, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Sep 25, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 2 |
| Sep 24, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 47 |
| Sep 23, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Sep 22, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.99% | 134 |
| Sep 19, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 74 |
| Sep 18, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | - | - |
| Sep 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | - | - |
| Sep 16, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | - | 49 |
| Sep 15, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | -0.31% | 237 |
| Sep 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | 85 |
| Sep 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | 3 |
| Sep 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 4.31% | 723 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | 66 |
| Sep 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | 97 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | 48 |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | 48 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | - |
| Sep 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | 58 |
| Aug 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | 104 |
| Aug 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | 107 |
| Aug 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | - |
| Aug 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | 2.29% | 2,081 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.66 | 5.67 | 5.61 | -0.53% | 4,581 |
| Aug 22, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.64 | 6.54% | 9,416 |
| Aug 21, 2025 | 5.60 | 5.60 | 5.35 | 5.35 | 5.29 | 2.20% | 1,975 |
| Aug 20, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.18 | -3.06% | 1,411 |