The a2 Milk Company Limited (ACOPY)
OTCMKTS · Delayed Price · Currency is USD
3.820
+0.020 (0.53%)
Jun 3, 2026, 11:54 AM EST
ACOPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 293 |
| Jun 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.65% | 507 |
| May 27, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.37% | 639 |
| May 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 270 |
| May 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -7.27% | 227 |
| May 15, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -4.45% | 573 |
| May 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.24% | 1,189 |
| May 8, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 1,054 |
| May 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.94% | 347 |
| Apr 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.95% | 865 |
| Apr 27, 2026 | 5.05 | 5.31 | 5.05 | 5.31 | 5.31 | 1.14% | 632 |
| Apr 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% | 419 |
| Apr 21, 2026 | 5.35 | 5.35 | 5.24 | 5.24 | 5.24 | -4.38% | 348 |
| Apr 15, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -5.35% | 544 |
| Apr 13, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -12.47% | 342 |
| Mar 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.42% | 210 |
| Mar 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 1.20% | 3,002 |
| Feb 27, 2026 | 6.78 | 6.78 | 6.67 | 6.67 | 6.63 | 1.52% | 5,754 |
| Feb 23, 2026 | 6.55 | 6.75 | 6.55 | 6.57 | 6.53 | -2.58% | 3,049 |
| Feb 18, 2026 | 6.77 | 6.78 | 6.74 | 6.74 | 6.70 | 7.56% | 28,640 |
| Feb 17, 2026 | 6.27 | 6.65 | 6.27 | 6.27 | 6.23 | 5.03% | 657 |
| Feb 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.93 | -4.78% | 671 |
| Feb 9, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | 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 | 6.02 | -1.46% | 974 |
| Jan 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 0.16% | 471 |
| Jan 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | 1.32% | 224 |
| Jan 8, 2026 | 5.95 | 6.06 | 5.95 | 6.06 | 6.02 | - | 1,982 |
| Jan 7, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.02 | -4.42% | 752 |
| Jan 5, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | 1.77% | 499 |
| Jan 2, 2026 | 6.34 | 6.34 | 6.23 | 6.23 | 6.19 | 0.97% | 1,024 |
| Dec 31, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.13 | -0.16% | 219 |
| Dec 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.14 | 3.00% | 1,249 |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -5.36% | 335 |
| Dec 24, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | 3.93% | 342 |
| Dec 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 1.67% | 566 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 5.70% | 200 |
| Dec 15, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | -6.42% | 1,790 |
| Dec 12, 2025 | 6.07 | 6.07 | 5.94 | 6.07 | 6.03 | -0.23% | 3,500 |
| Dec 11, 2025 | 5.90 | 6.30 | 5.90 | 6.08 | 6.04 | 0.66% | 900 |
| Dec 3, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.00 | -0.49% | 1,025 |