The a2 Milk Company Limited (14L)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 4.3949999 | -0.09 | -1.94 | 4.583 | 4.583 | 4.3949999 | 2132 |
| 1741814820 | 4.482 | -0.03 | -0.75 | 4.537 | 4.57 | 4.481 | 1480 |
| 1741728420 | 4.516 | 0 | 0.09 | 4.516 | 4.516 | 4.516 | 300 |
| 1741642020 | 4.5119999 | -0.11 | -2.36 | 4.618 | 4.618 | 4.509 | 1032 |
| 1741382820 | 4.621 | -0.08 | -1.68 | 4.627 | 4.627 | 4.621 | 889 |
| 1741296420 | 4.7 | 0.03 | 0.56 | 4.7009999 | 4.7009999 | 4.7 | 2698 |
| 1741210020 | 4.674 | 0.07 | 1.61 | 4.668 | 4.674 | 4.668 | 70 |
| 1741123620 | 4.5999999 | -0.15 | -3.16 | 4.6689999 | 4.67 | 4.5999999 | 3592 |
| 1741037220 | 4.75 | 0.09 | 1.87 | 4.807 | 4.807 | 4.75 | 1869 |
| 1740778020 | 4.663 | -0.16 | -3.26 | 4.6609999 | 4.663 | 4.6609999 | 630 |
| 1740691620 | 4.82 | 0.09 | 1.92 | 4.821 | 4.9189999 | 4.82 | 3862 |
| 1740605220 | 4.729 | 0.04 | 0.96 | 4.729 | 4.729 | 4.729 | 55 |
| 1740518820 | 4.684 | 0.16 | 3.63 | 4.68 | 4.699 | 4.625 | 4568 |
| 1740432420 | 4.5199999 | -0.04 | -0.90 | 4.5999999 | 4.6529999 | 4.518 | 8234 |
| 1740173220 | 4.561 | 0.08 | 1.83 | 4.674 | 4.736 | 4.561 | 5891 |
| 1740086820 | 4.479 | 0.08 | 1.80 | 4.46 | 4.479 | 4.46 | 291 |
| 1740000420 | 4.4 | 0.03 | 0.69 | 4.441 | 4.441 | 4.4 | 3719 |
| 1739914020 | 4.37 | 0.13 | 3.09 | 4.3819999 | 4.384 | 4.361 | 1822 |
| 1739827620 | 4.239 | 0.68 | 19.24 | 4.104 | 4.239 | 4.104 | 9417 |
| 1739568420 | 3.555 | 0.09 | 2.45 | 3.555 | 3.555 | 3.555 | 200 |
| 1739482020 | 3.47 | 0.02 | 0.70 | 3.471 | 3.471 | 3.47 | 2060 |
| 1739395620 | 3.446 | 0 | 0.00 | 3.446 | 3.446 | 3.446 | 0 |
| 1739309220 | 3.446 | 0 | 0.00 | 3.446 | 3.446 | 3.446 | 0 |
| 1739222820 | 3.446 | -0.05 | -1.54 | 3.496 | 3.496 | 3.446 | 1000 |
| 1738963620 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738877220 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738790820 | 3.5 | 0.03 | 0.84 | 3.5 | 3.5 | 3.5 | 2000 |
| 1738704420 | 3.471 | 0 | 0.03 | 3.491 | 3.491 | 3.471 | 1291 |
| 1738618020 | 3.47 | 0.08 | 2.33 | 3.441 | 3.47 | 3.44 | 2408 |
| 1738358820 | 3.391 | 0 | 0.00 | 3.391 | 3.391 | 3.391 | 0 |
| 1738272420 | 3.391 | -0.02 | -0.59 | 3.391 | 3.391 | 3.391 | 500 |
| 1738186020 | 3.411 | -0.03 | -0.84 | 3.411 | 3.411 | 3.411 | 91 |
| 1738099620 | 3.44 | -0.07 | -2.02 | 3.463 | 3.463 | 3.44 | 4634 |
| 1738013220 | 3.511 | 0 | 0.00 | 3.511 | 3.511 | 3.511 | 0 |
| 1737754020 | 3.511 | -0.08 | -2.17 | 3.579 | 3.579 | 3.511 | 2 |
| 1737667620 | 3.589 | 0.06 | 1.59 | 3.589 | 3.589 | 3.589 | 3 |
| 1737581220 | 3.533 | 0.05 | 1.52 | 3.533 | 3.533 | 3.533 | 66 |
| 1737494820 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1737408420 | 3.48 | -0.01 | -0.40 | 3.489 | 3.489 | 3.48 | 2800 |
| 1737149220 | 3.494 | 0.12 | 3.40 | 3.494 | 3.494 | 3.494 | 858 |
| 1737062820 | 3.379 | -0 | -0.03 | 3.439 | 3.44 | 3.379 | 3741 |
| 1736976420 | 3.38 | 0.09 | 2.83 | 3.39 | 3.443 | 3.38 | 3095 |
| 1736890020 | 3.287 | 0 | 0.00 | 3.287 | 3.287 | 3.287 | 0 |
| 1736803620 | 3.287 | -0.01 | -0.39 | 3.287 | 3.287 | 3.287 | 911 |
| 1736544420 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1736458020 | 3.3 | -0.06 | -1.73 | 3.3 | 3.3 | 3.3 | 143 |
| 1736371620 | 3.358 | 0 | 0.00 | 3.358 | 3.358 | 3.358 | 0 |
| 1736285220 | 3.358 | 0 | 0.00 | 3.358 | 3.358 | 3.358 | 0 |
| 1736198820 | 3.358 | -0.05 | -1.52 | 3.342 | 3.358 | 3.342 | 780 |
| 1735939620 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 1585 |
| 1735853220 | 3.41 | 0.03 | 0.89 | 3.438 | 3.438 | 3.41 | 3365 |
| 1735594020 | 3.38 | 0.09 | 2.64 | 3.371 | 3.381 | 3.343 | 4465 |
| 1735334820 | 3.293 | -0.06 | -1.73 | 3.433 | 3.433 | 3.293 | 3736 |
| 1734989220 | 3.351 | -0.02 | -0.71 | 3.399 | 3.439 | 3.351 | 2777 |
| 1734730020 | 3.375 | -0.06 | -1.60 | 3.295 | 3.399 | 3.206 | 12857 |
| 1734643620 | 3.43 | 0.08 | 2.39 | 3.43 | 3.43 | 3.43 | 65 |
| 1734557220 | 3.35 | -0.17 | -4.80 | 3.414 | 3.414 | 3.35 | 730 |
| 1734470820 | 3.519 | 0.1 | 2.86 | 3.422 | 3.519 | 3.422 | 236 |
| 1734384420 | 3.421 | -0.11 | -2.98 | 3.421 | 3.421 | 3.421 | 260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
