Singapore markets open in 1 hour 20 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,194.70 +284.16 (+0.44%) CMC Crypto 200
1,330.84 +53.86 (+4.22%)
The a2 Milk Company Limited (ACOPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:30AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 01 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 30 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 29 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
| 26 Apr 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 25 Apr 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 24 Apr 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7520 | 3.7520 | 2,800 |
| 23 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 22 Apr 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 1,200 |
| 19 Apr 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 18 Apr 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 17 Apr 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 200 |
| 16 Apr 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 15 Apr 2024 | 3.6500 | 3.6500 | 3.5910 | 3.5910 | 3.5910 | 6,800 |
| 12 Apr 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 11 Apr 2024 | 3.6620 | 3.6720 | 3.6620 | 3.6720 | 3.6720 | 3,700 |
| 10 Apr 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1,600 |
| 09 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 08 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3,200 |
| 05 Apr 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 04 Apr 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 03 Apr 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 200 |
| 02 Apr 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 600 |
| 01 Apr 2024 | 4.0300 | 4.0300 | 3.8930 | 3.8930 | 3.8930 | 600 |
| 28 Mar 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 2,000 |
| 27 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 26 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 25 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 600 |
| 22 Mar 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 21 Mar 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 20 Mar 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 19 Mar 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 18 Mar 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 15 Mar 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 14 Mar 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 13 Mar 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 12 Mar 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 400 |
| 11 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,300 |
| 08 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 07 Mar 2024 | 3.8170 | 3.8800 | 3.8170 | 3.8600 | 3.8600 | 4,900 |
| 06 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 05 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 400 |
| 04 Mar 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 700 |
| 01 Mar 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 200 |
| 29 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,000 |
| 28 Feb 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7200 | 3.7200 | 2,700 |
| 27 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 26 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 23 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 200 |
| 22 Feb 2024 | 3.7500 | 3.8300 | 3.6900 | 3.8300 | 3.8300 | 23,300 |
| 21 Feb 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 20 Feb 2024 | 3.5400 | 3.6450 | 3.5400 | 3.6240 | 3.6240 | 3,600 |
| 16 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 15 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 14 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 500 |
| 13 Feb 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 12 Feb 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 09 Feb 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 08 Feb 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 500 |
| 07 Feb 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 2,300 |
| 06 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 05 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 02 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 500 |
| 01 Feb 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 31 Jan 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 400 |
| 30 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,100 |
| 29 Jan 2024 | 3.0010 | 3.0700 | 3.0010 | 3.0700 | 3.0700 | 3,500 |
| 26 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 300 |
| 25 Jan 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 600 |
| 24 Jan 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 1,200 |
| 23 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 22 Jan 2024 | 2.9000 | 2.9700 | 2.9000 | 2.9700 | 2.9700 | 3,900 |
| 19 Jan 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1,000 |
| 18 Jan 2024 | 2.7550 | 2.7550 | 2.7000 | 2.7000 | 2.7000 | 2,600 |
| 17 Jan 2024 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 3,100 |
| 16 Jan 2024 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 2,300 |
| 12 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 11 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 4,000 |
| 10 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 09 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2,000 |
| 08 Jan 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | 5,000 |
| 05 Jan 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 200 |
| 04 Jan 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | - |
| 03 Jan 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | - |
| 02 Jan 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 200 |
| 29 Dec 2023 | 2.7600 | 2.8500 | 2.7600 | 2.8300 | 2.8300 | 8,600 |
| 28 Dec 2023 | 2.8750 | 2.8750 | 2.8700 | 2.8700 | 2.8700 | 4,600 |
| 27 Dec 2023 | 2.8900 | 2.8900 | 2.8600 | 2.8880 | 2.8880 | 1,800 |
| 26 Dec 2023 | 2.7320 | 2.8150 | 2.7320 | 2.8150 | 2.8150 | 6,400 |
| 22 Dec 2023 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 1,000 |
| 21 Dec 2023 | 2.7720 | 2.8100 | 2.7720 | 2.8100 | 2.8100 | 22,100 |
| 20 Dec 2023 | 2.7240 | 2.8400 | 2.7240 | 2.8400 | 2.8400 | 9,200 |
| 19 Dec 2023 | 2.9200 | 2.9200 | 2.6800 | 2.7320 | 2.7320 | 20,300 |
| 18 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,000 |
| 15 Dec 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 14 Dec 2023 | 2.6500 | 2.7000 | 2.6050 | 2.6600 | 2.6600 | 12,800 |
| 13 Dec 2023 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 1,700 |
| 12 Dec 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 3,000 |
| 11 Dec 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2,000 |
| 08 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.