The a2 Milk Company Limited (ACOPY)
OTCMKTS · Delayed Price · Currency is USD
4.850
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
ACOPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 3.41% | 864 |
| Oct 27, 2026 | 4.47 | 4.69 | 4.47 | 4.69 | 4.69 | 3.08% | 3,244 |
| Oct 13, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 129 |
| Oct 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.55% | 370 |
| Oct 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.98% | 180 |
| Oct 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.79% | 1,007 |
| Oct 5, 2026 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | -0.78% | 1,564 |
| Oct 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -4.89% | 212 |
| Sep 30, 2026 | 4.65 | 4.84 | 4.60 | 4.70 | 4.70 | 3.75% | 3,076 |
| Sep 29, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -6.60% | 1,121 |
| Sep 28, 2026 | 4.79 | 4.87 | 4.74 | 4.85 | 4.85 | 5.21% | 6,520 |
| Sep 25, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.66% | 142 |
| Sep 24, 2026 | 4.72 | 4.72 | 4.58 | 4.58 | 4.58 | -2.14% | 4,885 |
| Sep 23, 2026 | 4.72 | 4.94 | 4.64 | 4.68 | 4.68 | -0.43% | 10,135 |
| Sep 22, 2026 | 4.91 | 5.04 | 4.70 | 4.70 | 4.70 | -1.78% | 9,330 |
| Sep 21, 2026 | 4.76 | 4.81 | 4.76 | 4.79 | 4.79 | 0.53% | 1,191 |
| Sep 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.10% | 228 |
| Sep 17, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.86 | -2.40% | 1,132 |
| Sep 16, 2026 | 5.02 | 5.25 | 4.89 | 5.01 | 4.98 | 3.30% | 5,358 |
| Sep 15, 2026 | 5.02 | 5.02 | 4.85 | 4.85 | 4.82 | 0.41% | 10,082 |
| Sep 14, 2026 | 4.97 | 4.97 | 4.78 | 4.83 | 4.80 | 0.62% | 1,606 |
| Sep 11, 2026 | 4.96 | 4.98 | 4.71 | 4.80 | 4.77 | 0.42% | 10,352 |
| Sep 10, 2026 | 5.01 | 5.01 | 4.78 | 4.78 | 4.75 | -0.62% | 2,894 |
| Sep 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | 1.91% | 2,750 |
| Sep 4, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.69 | 0.64% | 12,222 |
| Sep 3, 2026 | 4.70 | 4.95 | 4.62 | 4.69 | 4.66 | -1.47% | 15,064 |
| Sep 2, 2026 | 4.68 | 4.76 | 4.66 | 4.76 | 4.73 | -0.83% | 4,340 |
| Sep 1, 2026 | 4.74 | 4.96 | 4.73 | 4.80 | 4.77 | 0.21% | 6,726 |
| Aug 31, 2026 | 4.70 | 4.79 | 4.65 | 4.79 | 4.76 | -1.84% | 1,623 |
| Aug 28, 2026 | 4.95 | 5.00 | 4.88 | 4.88 | 4.85 | -1.61% | 4,835 |
| Aug 27, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.93 | -2.94% | 1,221 |
| Aug 26, 2026 | 5.08 | 5.11 | 5.08 | 5.11 | 5.08 | 3.34% | 5,130 |
| Aug 24, 2026 | 4.77 | 4.95 | 4.77 | 4.95 | 4.92 | 4.11% | 9,498 |
| Aug 17, 2026 | 4.81 | 4.81 | 4.75 | 4.75 | 4.72 | -0.63% | 1,265 |
| Aug 14, 2026 | 4.91 | 4.91 | 4.78 | 4.78 | 4.75 | 0.21% | 576 |
| Aug 10, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | -8.27% | 1,532 |
| Aug 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | 5.05% | 312 |
| Aug 6, 2026 | 5.24 | 5.30 | 4.95 | 4.95 | 4.92 | 1.02% | 1,021 |
| Aug 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | 5.38% | 365 |
| Jul 28, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | -1.90% | 4,308 |
| Jul 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | - | 344 |
| Jul 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | -2.68% | 125 |
| Jul 8, 2026 | 5.02 | 5.02 | 4.65 | 5.02 | 4.84 | -6.95% | 4,518 |
| Jul 6, 2026 | 5.40 | 5.65 | 5.40 | 5.40 | 5.20 | 12.12% | 4,290 |
| Jul 2, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.64 | -5.65% | 130 |
| Jul 1, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 4.92 | 0.20% | 1,176 |
| Jun 26, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.91 | 10.65% | 1,545 |
| Jun 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | 19.48% | 5,096 |
| Jun 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.71 | -10.15% | 301 |
| Jun 15, 2026 | 4.62 | 4.62 | 4.29 | 4.29 | 4.13 | 6.20% | 1,794 |