The a2 Milk Company Limited (ACOPY)
OTCMKTS · Delayed Price · Currency is USD
5.02
-0.38 (-6.95%)
At close: Jul 8, 2026
ACOPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.02 | 5.02 | 4.65 | 5.02 | 4.90 | -6.95% | 4,518 |
| Jul 6, 2026 | 5.40 | 5.65 | 5.40 | 5.40 | 5.27 | 12.12% | 4,290 |
| Jul 2, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.70 | -5.65% | 130 |
| Jul 1, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 4.98 | 0.20% | 1,176 |
| Jun 26, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.97 | 10.65% | 1,545 |
| Jun 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | 19.48% | 5,096 |
| Jun 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.76 | -10.15% | 301 |
| Jun 15, 2026 | 4.62 | 4.62 | 4.29 | 4.29 | 4.19 | 6.20% | 1,794 |
| Jun 12, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 3.94 | 5.35% | 1,032 |
| Jun 9, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.74 | 0.26% | 1,088 |
| Jun 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.73 | 0.53% | 293 |
| Jun 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | -0.65% | 507 |
| May 27, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.74 | -4.37% | 639 |
| May 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | -4.76% | 270 |
| May 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | -7.27% | 227 |
| May 15, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.42 | -4.45% | 573 |
| May 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | -4.24% | 1,189 |
| May 8, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.83 | - | 1,054 |
| May 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.83 | -2.94% | 347 |
| Apr 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | -3.95% | 865 |
| Apr 27, 2026 | 5.05 | 5.31 | 5.05 | 5.31 | 5.19 | 1.14% | 632 |
| Apr 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.13 | 0.19% | 419 |
| Apr 21, 2026 | 5.35 | 5.35 | 5.24 | 5.24 | 5.12 | -4.38% | 348 |
| Apr 15, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.35 | -5.35% | 544 |
| Apr 13, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.66 | -12.47% | 342 |
| Mar 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.46 | -1.42% | 210 |
| Mar 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.55 | 1.20% | 3,002 |
| Feb 27, 2026 | 6.78 | 6.78 | 6.67 | 6.67 | 6.48 | 1.52% | 5,754 |
| Feb 23, 2026 | 6.55 | 6.75 | 6.55 | 6.57 | 6.38 | -2.58% | 3,049 |
| Feb 18, 2026 | 6.77 | 6.78 | 6.74 | 6.74 | 6.55 | 7.56% | 28,640 |
| Feb 17, 2026 | 6.27 | 6.65 | 6.27 | 6.27 | 6.09 | 5.03% | 657 |
| Feb 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.80 | -4.78% | 671 |
| Feb 9, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.09 | 7.00% | 147 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.69 | -0.34% | 2,330 |
| Jan 29, 2026 | 5.77 | 5.88 | 5.77 | 5.88 | 5.71 | 1.73% | 2,739 |
| Jan 26, 2026 | 5.75 | 5.78 | 5.75 | 5.78 | 5.61 | 0.52% | 810 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | 1.59% | 1,466 |
| Jan 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.50 | - | 500 |
| Jan 21, 2026 | 5.90 | 5.90 | 5.66 | 5.66 | 5.50 | -0.88% | 639 |
| Jan 20, 2026 | 5.80 | 6.07 | 5.71 | 5.71 | 5.54 | -5.78% | 3,533 |
| Jan 13, 2026 | 6.11 | 6.11 | 6.06 | 6.06 | 5.88 | -1.46% | 974 |
| Jan 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.97 | 0.16% | 471 |
| Jan 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 5.96 | 1.32% | 224 |
| Jan 8, 2026 | 5.95 | 6.06 | 5.95 | 6.06 | 5.88 | - | 1,982 |