A2 Milk Company Ltd (PK) (ACOPF)
USOTC
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 | -0.245 | -6.61268556005 | 3.705 | 3.705 | 3.46 | 625 | 3.661 | CS |
| 4 | 0.3185 | 10.1384688843 | 3.1415 | 3.95 | 3.1415 | 2072 | 3.61765798 | CS |
| 12 | 0.16 | 4.84848484848 | 3.3 | 3.99 | 2.9 | 2523 | 3.40383762 | CS |
| 26 | -0.81 | -18.9695550351 | 4.27 | 4.69 | 2.9 | 4047 | 3.97179178 | CS |
| 52 | 0.295 | 9.32069510269 | 3.165 | 4.89 | 2.9 | 3312 | 4.04731849 | CS |
| 156 | -0.2322 | -6.28893342722 | 3.6922 | 4.91 | 2.3617 | 3622 | 3.61521105 | CS |
| 260 | -6.29 | -64.5128205128 | 9.75 | 14.15 | 2.3617 | 8646 | 6.66300763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 3.46 | -0.19 | -5.21 | 3.46 | 3.46 | 3.46 | 100 |
| 1738276080 | 3.65 | -0.06 | -1.48 | 3.65 | 3.65 | 3.65 | 1000 |
| 1738189680 | 3.705 | 0 | 0.00 | 3.705 | 3.705 | 3.705 | 0 |
| 1738103280 | 3.705 | 0.06 | 1.51 | 3.705 | 3.705 | 3.705 | 250 |
| 1738016820 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737757620 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737671220 | 3.65 | 0.03 | 0.83 | 3.62 | 3.65 | 3.6 | 8040 |
| 1737584640 | 3.62 | 0.17 | 4.87 | 3.46 | 3.62 | 3.46 | 4103 |
| 1737498480 | 3.452 | 0 | 0.00 | 3.452 | 3.452 | 3.452 | 0 |
| 1737152880 | 3.452 | -0.5 | -12.61 | 3.452 | 3.452 | 3.452 | 402 |
| 1737066540 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1736980140 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1736893740 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1736807340 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1736548140 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1736375340 | 3.95 | 0.81 | 25.74 | 3.95 | 3.95 | 3.95 | 100 |
| 1736288580 | 3.1415 | 0 | 0.00 | 3.1415 | 3.1415 | 3.1415 | 0 |
| 1736202180 | 3.1415 | 0 | 0.00 | 3.1415 | 3.1415 | 3.1415 | 0 |
| 1735942980 | 3.1415 | -0.85 | -21.27 | 3.1415 | 3.1415 | 3.1415 | 610 |
| 1735856940 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1735684140 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1735597740 | 3.99 | 0.69 | 20.84 | 3.22 | 3.99 | 3.22 | 615 |
| 1735338420 | 3.302 | 0 | 0.00 | 3.302 | 3.302 | 3.302 | 0 |
| 1735252020 | 3.302 | 0.15 | 4.69 | 3.302 | 3.302 | 3.302 | 101 |
| 1735078800 | 3.154 | 0 | 0.00 | 3.154 | 3.154 | 3.154 | 0 |
| 1734992400 | 3.154 | -0.35 | -9.89 | 3.154 | 3.154 | 3.154 | 200 |
| 1734733740 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734647340 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734560940 | 3.5 | -0.1 | -2.78 | 3.5 | 3.5 | 3.5 | 100 |
| 1734474540 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1734388140 | 3.6 | 0.02 | 0.56 | 3.6 | 3.6 | 3.6 | 472 |
| 1734128940 | 3.58 | 0.09 | 2.51 | 3.58 | 3.58 | 3.58 | 100 |
| 1734042480 | 3.4923 | -0.26 | -6.87 | 3.4923 | 3.4923 | 3.4923 | 125 |
| 1733955900 | 3.75 | 0.47 | 14.33 | 3.75 | 3.75 | 3.75 | 1021 |
| 1733869200 | 3.2799999 | -0.35 | -9.52 | 3.6 | 3.65 | 3.2799999 | 2300 |
| 1733782800 | 3.625 | 0.28 | 8.21 | 3.21 | 3.75 | 3.21 | 12595 |
| 1733523900 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733437500 | 3.35 | -0.22 | -6.16 | 3.35 | 3.35 | 3.35 | 280 |
| 1733350980 | 3.57 | 0.18 | 5.28 | 3.234 | 3.57 | 3.234 | 7600 |
| 1733264700 | 3.391 | 0.24 | 7.65 | 3.391 | 3.391 | 3.391 | 10000 |
| 1733178360 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1732919160 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1732746360 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1732659960 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1732573560 | 3.15 | 0.22 | 7.51 | 3.14 | 3.15 | 3.14 | 1205 |
| 1732314000 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1732227600 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1732141200 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1732054800 | 2.93 | -0.11 | -3.62 | 2.93 | 2.93 | 2.93 | 11295 |
| 1731968640 | 3.04 | -0.11 | -3.49 | 3.04 | 3.04 | 3.04 | 116 |
| 1731709260 | 3.15 | -0.04 | -1.25 | 3.15 | 3.15 | 2.91 | 4000 |
| 1731622800 | 3.19 | 0.29 | 10.00 | 3.19 | 3.19 | 3.19 | 260 |
| 1731536880 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1731450480 | 2.9 | -0.31 | -9.66 | 2.9 | 2.9 | 2.9 | 200 |
| 1731363600 | 3.21 | -0.09 | -2.73 | 3.13 | 3.21 | 3.1 | 2951 |
| 1731104400 | 3.3 | -0.13 | -3.65 | 3.3 | 3.3 | 3.3 | 600 |
| 1731018540 | 3.425 | -0.37 | -9.63 | 3.16 | 3.425 | 3.16 | 3595 |
| 1730931960 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1730845560 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1730759160 | 3.79 | -0.09 | -2.32 | 3.79 | 3.79 | 3.79 | 1000 |
| 1730471400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
