A2 Milk Company Ltd (PK) (ACOPF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.135 | -3.04054054054 | 4.44 | 4.44 | 4.305 | 1000 | 4.44 | CS |
| 4 | -0.045 | -1.03448275862 | 4.35 | 4.6 | 4.13 | 4065 | 4.52498419 | CS |
| 12 | 0.355 | 8.98734177215 | 3.95 | 4.89 | 3.95 | 3106 | 4.56204823 | CS |
| 26 | 1.305 | 43.5 | 3 | 4.89 | 3 | 2617 | 4.13777129 | CS |
| 52 | 0.9254 | 27.381938691 | 3.3796 | 4.89 | 2.3617 | 3083 | 3.24640402 | CS |
| 156 | -0.495 | -10.3125 | 4.8 | 5.5148 | 2.3617 | 4922 | 3.86344885 | CS |
| 260 | -7.195 | -62.5652173913 | 11.5 | 14.15 | 2.3617 | 8595 | 6.95740007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942580 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1721856180 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1721769780 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1721683380 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1721424180 | 4.44 | 0.15 | 3.50 | 4.44 | 4.44 | 4.44 | 1000 |
| 1721337960 | 4.29 | -0.3 | -6.43 | 4.29 | 4.29 | 4.29 | 100 |
| 1721251740 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1721165340 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1721078940 | 4.585 | 0.32 | 7.38 | 4.585 | 4.585 | 4.585 | 300 |
| 1720819680 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1720733280 | 4.2699999 | -0.29 | -6.32 | 4.2699999 | 4.2699999 | 4.2699999 | 5000 |
| 1720646880 | 4.558 | -0.04 | -0.91 | 4.4031 | 4.558 | 4.4031 | 5400 |
| 1720560540 | 4.6 | 0.25 | 5.75 | 4.13 | 4.6 | 4.13 | 16408 |
| 1720473600 | 4.35 | 0.03 | 0.69 | 4.35 | 4.35 | 4.35 | 250 |
| 1720214880 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1720042080 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1719955680 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1719869280 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1719610080 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1719523680 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1719437280 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1719350880 | 4.32 | -0.39 | -8.28 | 4.32 | 4.32 | 4.32 | 1053 |
| 1719264540 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1719005340 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718918940 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718746140 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718659740 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718400540 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1718314140 | 4.71 | 0.12 | 2.70 | 4.71 | 4.71 | 4.71 | 420 |
| 1718227380 | 4.586 | -0.14 | -3.04 | 4.516 | 4.586 | 4.516 | 300 |
| 1718141400 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1718055000 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1717795800 | 4.73 | -0.02 | -0.42 | 4.7699999 | 4.7699999 | 4.73 | 1237 |
| 1717709400 | 4.75 | -0.03 | -0.52 | 4.35 | 4.75 | 4.35 | 460 |
| 1717622460 | 4.775 | 0.07 | 1.38 | 4.775 | 4.775 | 4.775 | 400 |
| 1717536540 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1717450140 | 4.71 | 0.22 | 4.79 | 4.89 | 4.89 | 4.71 | 1308 |
| 1717190940 | 4.4949 | 0.02 | 0.56 | 4.4949 | 4.4949 | 4.4949 | 295 |
| 1717104420 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1717018020 | 4.47 | -0.33 | -6.88 | 4.8 | 4.8 | 4.47 | 670 |
| 1716931740 | 4.8 | 0.1 | 2.13 | 4.703 | 4.85 | 4.703 | 5421 |
| 1716585840 | 4.7 | 0.1 | 2.17 | 4.7 | 4.7 | 4.7 | 16196 |
| 1716499740 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1716413340 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1716326940 | 4.6 | 0.2 | 4.55 | 4.6372 | 4.6372 | 4.44 | 9765 |
| 1716240540 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1715981340 | 4.4 | 0.2 | 4.76 | 4.4 | 4.4 | 4.4 | 3060 |
| 1715894940 | 4.2 | 0.15 | 3.70 | 4.2 | 4.2 | 4.2 | 1032 |
| 1715808000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1715721600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1715635200 | 4.05 | -0.04 | -0.98 | 4.05 | 4.05 | 4.05 | 2000 |
| 1715376000 | 4.09 | 0.14 | 3.54 | 4.1 | 4.11 | 4.09 | 1875 |
| 1715290140 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1715203740 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1715117340 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1715030940 | 3.95 | 0.15 | 3.95 | 3.95 | 3.95 | 3.95 | 600 |
| 1714771800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1714685400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1714599000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1714512600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1714425720 | 3.8 | 0.05 | 1.28 | 3.8 | 3.8 | 3.8 | 1000 |
| 1714138200 | 3.7521 | 0 | 0.00 | 3.7521 | 3.7521 | 3.7521 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
