The a2 Milk Company Limited (ACOPY)
OTCMKTS
· Delayed Price · Currency is USD
5.25
-0.05 (-0.94%)
Jun 4, 2025, 1:07 PM EDT
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |