The a2 Milk Company Limited (14L)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.008 | 0.267827251423 | 2.987 | 3.019 | 2.892 | 2516 | 2.93619595 | DE |
| 4 | -0.626 | -17.2880419774 | 3.621 | 3.621 | 2.892 | 1760 | 3.20420952 | DE |
| 12 | -0.526 | -14.9389378018 | 3.521 | 3.979 | 2.892 | 1467 | 3.47231004 | DE |
| 26 | -1.047 | -25.9030183078 | 4.042 | 4.468 | 2.892 | 2174 | 3.97317851 | DE |
| 52 | 0.5540001 | 22.695621577 | 2.4409999 | 4.468 | 2.311 | 2405 | 3.55714845 | DE |
| 156 | 0.314 | 11.7120477434 | 2.681 | 4.468 | 2.184 | 2163 | 3.48210797 | DE |
| 260 | 0.314 | 11.7120477434 | 2.681 | 4.468 | 2.184 | 2163 | 3.48210797 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 2.892 | -0.04 | -1.36 | 2.892 | 2.892 | 2.892 | 8 |
| 1731619560 | 2.932 | 0.03 | 1.03 | 2.932 | 2.932 | 2.932 | 5 |
| 1731533220 | 2.902 | 0 | 0.00 | 2.902 | 2.902 | 2.902 | 0 |
| 1731446820 | 2.902 | -0.05 | -1.66 | 2.931 | 2.931 | 2.902 | 3029 |
| 1731360420 | 2.951 | -0.25 | -7.78 | 2.987 | 3.019 | 2.932 | 7022 |
| 1731101220 | 3.2 | -0.22 | -6.41 | 3.201 | 3.208 | 3.2 | 2870 |
| 1731014760 | 3.419 | 0 | 0.00 | 3.419 | 3.419 | 3.419 | 0 |
| 1730928360 | 3.419 | 0 | 0.00 | 3.419 | 3.419 | 3.419 | 0 |
| 1730841960 | 3.419 | 0 | 0.00 | 3.419 | 3.419 | 3.419 | 0 |
| 1730755560 | 3.419 | -0.12 | -3.42 | 3.419 | 3.419 | 3.419 | 875 |
| 1730496360 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1730409960 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1730323560 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1730237160 | 3.54 | 0.08 | 2.28 | 3.54 | 3.54 | 3.54 | 2000 |
| 1730150760 | 3.461 | 0.02 | 0.58 | 3.461 | 3.461 | 3.461 | 381 |
| 1729888020 | 3.441 | -0.12 | -3.34 | 3.441 | 3.441 | 3.441 | 100 |
| 1729801560 | 3.56 | -0.06 | -1.66 | 3.561 | 3.561 | 3.56 | 4694 |
| 1729715160 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1729628760 | 3.62 | -0 | -0.03 | 3.62 | 3.62 | 3.62 | 100 |
| 1729542360 | 3.621 | -0.04 | -0.98 | 3.621 | 3.621 | 3.621 | 40 |
| 1729283160 | 3.657 | -0.05 | -1.46 | 3.657 | 3.657 | 3.657 | 700 |
| 1729196760 | 3.711 | 0 | 0.00 | 3.711 | 3.711 | 3.711 | 0 |
| 1729110360 | 3.711 | -0.19 | -4.85 | 3.711 | 3.711 | 3.711 | 1143 |
| 1729024020 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728937620 | 3.9 | -0.02 | -0.51 | 3.921 | 3.921 | 3.9 | 2819 |
| 1728678360 | 3.92 | 0.04 | 1.00 | 3.923 | 3.923 | 3.92 | 3064 |
| 1728591960 | 3.881 | 0.01 | 0.28 | 3.9 | 3.901 | 3.881 | 1041 |
| 1728505560 | 3.87 | 0.04 | 1.02 | 3.871 | 3.871 | 3.87 | 2776 |
| 1728419160 | 3.831 | -0.05 | -1.29 | 3.831 | 3.831 | 3.831 | 100 |
| 1728332760 | 3.881 | -0.01 | -0.26 | 3.979 | 3.979 | 3.881 | 265 |
| 1728073560 | 3.891 | -0.06 | -1.49 | 3.901 | 3.941 | 3.891 | 1500 |
| 1727987220 | 3.95 | -0 | -0.03 | 3.95 | 3.95 | 3.95 | 200 |
| 1727900820 | 3.951 | 0.07 | 1.83 | 3.921 | 3.951 | 3.921 | 834 |
| 1727814420 | 3.88 | 0.24 | 6.59 | 3.83 | 3.88 | 3.806 | 1280 |
| 1727728020 | 3.64 | 0.19 | 5.51 | 3.7 | 3.7 | 3.64 | 3545 |
| 1727468760 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1727382360 | 3.45 | 0.11 | 3.42 | 3.461 | 3.5 | 3.45 | 3191 |
| 1727295960 | 3.336 | 0.03 | 0.79 | 3.336 | 3.336 | 3.336 | 150 |
| 1727209560 | 3.31 | 0.12 | 3.63 | 3.3 | 3.311 | 3.3 | 4733 |
| 1727123220 | 3.194 | 0 | 0.00 | 3.194 | 3.194 | 3.194 | 0 |
| 1726864020 | 3.194 | -0.17 | -4.91 | 3.194 | 3.194 | 3.194 | 250 |
| 1726777560 | 3.359 | 0 | 0.00 | 3.359 | 3.359 | 3.359 | 0 |
| 1726691160 | 3.359 | 0 | 0.00 | 3.359 | 3.359 | 3.359 | 0 |
| 1726604760 | 3.359 | 0 | 0.00 | 3.359 | 3.359 | 3.359 | 0 |
| 1726518360 | 3.359 | 0 | 0.00 | 3.359 | 3.359 | 3.359 | 0 |
| 1726259160 | 3.359 | 0 | 0.00 | 3.362 | 3.362 | 3.359 | 450 |
| 1726172760 | 3.359 | 0 | 0.00 | 3.359 | 3.359 | 3.359 | 0 |
| 1726086360 | 3.359 | 0.02 | 0.57 | 3.359 | 3.359 | 3.359 | 250 |
| 1725999960 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1725913560 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1725654360 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1725567960 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1725481560 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1725395160 | 3.34 | -0.15 | -4.38 | 3.341 | 3.341 | 3.34 | 2250 |
| 1725308760 | 3.493 | 0.09 | 2.71 | 3.493 | 3.493 | 3.493 | 85 |
| 1725049560 | 3.401 | -0.09 | -2.52 | 3.403 | 3.403 | 3.401 | 600 |
| 1724963160 | 3.489 | 0.01 | 0.23 | 3.489 | 3.489 | 3.489 | 200 |
| 1724876760 | 3.481 | 0 | 0.09 | 3.481 | 3.481 | 3.481 | 854 |
| 1724790420 | 3.478 | -0.04 | -1.19 | 3.478 | 3.478 | 3.478 | 100 |
| 1724704020 | 3.52 | 0.04 | 1.06 | 3.521 | 3.521 | 3.52 | 2250 |
| 1724444820 | 3.483 | -0.07 | -1.89 | 3.511 | 3.511 | 3.481 | 1824 |
| 1724358420 | 3.55 | 0.15 | 4.38 | 3.55 | 3.55 | 3.55 | 2000 |
| 1724271960 | 3.401 | -0.01 | -0.26 | 3.401 | 3.401 | 3.401 | 34 |
| 1724185560 | 3.41 | -0.08 | -2.26 | 3.41 | 3.41 | 3.41 | 500 |
| 1724099220 | 3.489 | -0.66 | -15.93 | 3.489 | 3.489 | 3.421 | 2125 |
| 1723840020 | 4.15 | 0.17 | 4.25 | 4.147 | 4.16 | 4.141 | 5667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
