OTC Markets OTCPK - Delayed Quote
USD
The a2 Milk Company Limited (ACOPY)
4.6900
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.6900
4.6900
4.6900
4.6900
4.6900
-
Oct 29, 2026
4.6900
4.6900
4.6900
4.6900
4.6900
-
Oct 28, 2026
4.6900
4.6900
4.6900
4.6900
4.6900
-
Oct 27, 2026
4.4700
4.6900
4.4700
4.6900
4.6900
3,200
Oct 26, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Oct 23, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Oct 22, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Oct 21, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Oct 20, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Oct 19, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Oct 16, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Oct 15, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Oct 14, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Oct 13, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
100
Oct 12, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
400
Oct 9, 2026
4.5750
4.5750
4.5750
4.5750
4.5750
200
Oct 8, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
1,000
Oct 7, 2026
4.4350
4.4350
4.4350
4.4350
4.4350
-
Oct 6, 2026
4.4350
4.4350
4.4350
4.4350
4.4350
-
Oct 5, 2026
4.4100
4.4350
4.4100
4.4350
4.4350
1,600
Oct 2, 2026
4.4700
4.4700
4.4700
4.4700
4.4700
200
Oct 1, 2026
4.7000
4.7000
4.7000
4.7000
4.7000
-
Sep 30, 2026
4.6500
4.8430
4.6000
4.7000
4.7000
3,100
Sep 29, 2026
4.5300
4.5300
4.5300
4.5300
4.5300
1,100
Sep 28, 2026
4.7900
4.8700
4.7400
4.8500
4.8500
6,500
Sep 25, 2026
4.6100
4.6100
4.6100
4.6100
4.6100
100
Sep 24, 2026
4.7200
4.7200
4.5800
4.5800
4.5800
4,900
Sep 23, 2026
4.7200
4.9400
4.6400
4.6800
4.6800
10,100
Sep 22, 2026
4.9100
5.0400
4.7000
4.7000
4.7000
9,300
Sep 21, 2026
4.7600
4.8050
4.7600
4.7850
4.7850
1,200
Sep 18, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
4.7600
4.7600
4.7600
4.7600
4.7600
200
Sep 17, 2026
4.9000
4.9000
4.8900
4.8900
4.8340
1,100
Sep 16, 2026
5.0150
5.2500
4.8900
5.0100
4.9526
5,400
Sep 15, 2026
5.0200
5.0200
4.8500
4.8500
4.7945
10,100
Sep 14, 2026
4.9650
4.9650
4.7800
4.8300
4.7747
1,600
Sep 11, 2026
4.9550
4.9820
4.7100
4.8000
4.7450
10,400
Sep 10, 2026
5.0050
5.0050
4.7800
4.7800
4.7253
2,900
Sep 9, 2026
4.8100
4.8100
4.8100
4.8100
4.7549
-
Sep 8, 2026
4.8100
4.8100
4.8100
4.8100
4.7549
2,800
Sep 4, 2026
4.7600
4.7600
4.7000
4.7200
4.6659
12,200
Sep 3, 2026
4.7000
4.9530
4.6200
4.6900
4.6363
15,100
Sep 2, 2026
4.6800
4.7600
4.6600
4.7600
4.7055
4,300
Sep 1, 2026
4.7400
4.9570
4.7300
4.8000
4.7450
6,700
Aug 31, 2026
4.7000
4.7900
4.6500
4.7900
4.7351
1,600
Aug 28, 2026
4.9500
5.0000
4.8800
4.8800
4.8241
4,800
Aug 27, 2026
4.9500
4.9600
4.9500
4.9600
4.9032
1,200
Aug 26, 2026
5.0800
5.1100
5.0800
5.1100
5.0515
5,100
Aug 25, 2026
4.9450
4.9450
4.9450
4.9450
4.8884
-
Aug 24, 2026
4.7700
4.9450
4.7700
4.9450
4.8884
9,500
Aug 21, 2026
4.7500
4.7500
4.7500
4.7500
4.6956
-
Aug 20, 2026
4.7500
4.7500
4.7500
4.7500
4.6956
-
Aug 19, 2026
4.7500
4.7500
4.7500
4.7500
4.6956
-
Aug 18, 2026
4.7500
4.7500
4.7500
4.7500
4.6956
-
Aug 17, 2026
4.8100
4.8100
4.7500
4.7500
4.6956
1,300
Aug 14, 2026
4.9050
4.9050
4.7800
4.7800
4.7253
600
Aug 13, 2026
4.7700
4.7700
4.7700
4.7700
4.7154
-
Aug 12, 2026
4.7700
4.7700
4.7700
4.7700
4.7154
-
Aug 11, 2026
4.7700
4.7700
4.7700
4.7700
4.7154
-
Aug 10, 2026
4.7700
4.7700
4.7700
4.7700
4.7154
1,500
Aug 7, 2026
5.2000
5.2000
5.2000
5.2000
5.1404
300
Aug 6, 2026
5.2400
5.3000
4.9500
4.9500
4.8933
1,000
Aug 5, 2026
4.9000
4.9000
4.9000
4.9000
4.8439
-
Aug 4, 2026
4.9000
4.9000
4.9000
4.9000
4.8439
-
Aug 3, 2026
4.9000
4.9000
4.9000
4.9000
4.8439
400
Jul 31, 2026
4.6500
4.6500
4.6500
4.6500
4.5967
-
Jul 30, 2026
4.6500
4.6500
4.6500
4.6500
4.5967
-
Jul 29, 2026
4.6500
4.6500
4.6500
4.6500
4.5967
-
Jul 28, 2026
4.6500
4.6500
4.6500
4.6500
4.5967
4,300
Jul 27, 2026
4.7400
4.7400
4.7400
4.7400
4.6857
-
Jul 24, 2026
4.7400
4.7400
4.7400
4.7400
4.6857
300
Jul 23, 2026
4.7400
4.7400
4.7400
4.7400
4.6857
-
Jul 22, 2026
4.7400
4.7400
4.7400
4.7400
4.6857
-
Jul 21, 2026
4.7400
4.7400
4.7400
4.7400
4.6857
100
Jul 20, 2026
5.0200
5.0200
5.0200
5.0200
4.9625
-
Jul 17, 2026
5.0200
5.0200
5.0200
5.0200
4.9625
-
Jul 16, 2026
5.0200
5.0200
5.0200
5.0200
4.9625
-
Jul 15, 2026
5.0200
5.0200
5.0200
5.0200
4.9625
-
Jul 14, 2026
5.0200
5.0200
5.0200
5.0200
4.9625
-
Jul 13, 2026
5.0200
5.0200
5.0200
5.0200
4.9625
-
Jul 10, 2026
5.0200
5.0200
5.0200
5.0200
4.9625
-
Jul 9, 2026
0.233
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
5.0200
5.0200
5.0200
5.0200
4.9625
-
Jul 8, 2026
5.0200
5.0200
4.6500
5.0200
4.7322
4,500
Jul 7, 2026
5.3950
5.3950
5.3950
5.3950
5.0857
-
Jul 6, 2026
5.3950
5.6500
5.3950
5.3950
5.0857
4,300
Jul 2, 2026
4.8120
4.8120
4.8120
4.8120
4.5361
100
Jul 1, 2026
5.1140
5.1140
5.1000
5.1000
4.8076
1,200
Jun 30, 2026
5.0900
5.0900
5.0900
5.0900
4.7982
-
Jun 29, 2026
5.0900
5.0900
5.0900
5.0900
4.7982
-
Jun 26, 2026
5.0900
5.0900
5.0900
5.0900
4.7982
1,500
Jun 25, 2026
4.6000
4.6000
4.6000
4.6000
4.3363
5,100
Jun 24, 2026
3.8500
3.8500
3.8500
3.8500
3.6293
-
Jun 23, 2026
3.8500
3.8500
3.8500
3.8500
3.6293
-
Jun 22, 2026
3.8500
3.8500
3.8500
3.8500
3.6293
-
Jun 18, 2026
3.8500
3.8500
3.8500
3.8500
3.6293
-
Jun 17, 2026
3.8500
3.8500
3.8500
3.8500
3.6293
-
Jun 16, 2026
3.8500
3.8500
3.8500
3.8500
3.6293
300
Jun 15, 2026
4.6200
4.6200
4.2850
4.2850
4.0393
1,800
Jun 12, 2026
4.0000
4.0350
4.0000
4.0350
3.8037
1,000
Jun 11, 2026
3.8300
3.8300
3.8300
3.8300
3.6104
-
Jun 10, 2026
3.8300
3.8300
3.8300
3.8300
3.6104
-
Jun 9, 2026
3.8300
3.8300
3.8300
3.8300
3.6104
1,100
Jun 8, 2026
3.8200
3.8200
3.8200
3.8200
3.6010
-
Jun 5, 2026
3.8200
3.8200
3.8200
3.8200
3.6010
-
Jun 4, 2026
3.8200
3.8200
3.8200
3.8200
3.6010
-
Jun 3, 2026
3.8200
3.8200
3.8200
3.8200
3.6010
300
Jun 2, 2026
3.8000
3.8000
3.8000
3.8000
3.5821
-
Jun 1, 2026
3.8000
3.8000
3.8000
3.8000
3.5821
500
May 29, 2026
3.8250
3.8250
3.8250
3.8250
3.6057
-
May 28, 2026
3.8250
3.8250
3.8250
3.8250
3.6057
-
May 27, 2026
3.8250
3.8250
3.8250
3.8250
3.6057
600
May 26, 2026
4.0000
4.0000
4.0000
4.0000
3.7707
-
May 22, 2026
4.0000
4.0000
4.0000
4.0000
3.7707
-
May 21, 2026
4.0000
4.0000
4.0000
4.0000
3.7707
300
May 20, 2026
4.2000
4.2000
4.2000
4.2000
3.9592
200
May 19, 2026
4.5290
4.5290
4.5290
4.5290
4.2693
-
May 18, 2026
4.5290
4.5290
4.5290
4.5290
4.2693
-
May 15, 2026
4.5290
4.5290
4.5290
4.5290
4.2693
600
May 14, 2026
4.7400
4.7400
4.7400
4.7400
4.4682
-
May 13, 2026
4.7400
4.7400
4.7400
4.7400
4.4682
-
May 12, 2026
4.7400
4.7400
4.7400
4.7400
4.4682
-
May 11, 2026
4.7400
4.7400
4.7400
4.7400
4.4682
1,200
May 8, 2026
4.9500
4.9500
4.9500
4.9500
4.6662
1,100
May 7, 2026
4.9500
4.9500
4.9500
4.9500
4.6662
-
May 6, 2026
4.9500
4.9500
4.9500
4.9500
4.6662
-
May 5, 2026
4.9500
4.9500
4.9500
4.9500
4.6662
-
May 4, 2026
4.9500
4.9500
4.9500
4.9500
4.6662
300
May 1, 2026
5.1000
5.1000
5.1000
5.1000
4.8076
-
Apr 30, 2026
5.1000
5.1000
5.1000
5.1000
4.8076
900
Apr 29, 2026
5.3100
5.3100
5.3100
5.3100
5.0056
-
Apr 28, 2026
5.3100
5.3100
5.3100
5.3100
5.0056
-
Apr 27, 2026
5.0500
5.3100
5.0500
5.3100
5.0056
600
Apr 24, 2026
5.2500
5.2500
5.2500
5.2500
4.9490
-
Apr 23, 2026
5.2500
5.2500
5.2500
5.2500
4.9490
-
Apr 22, 2026
5.2500
5.2500
5.2500
5.2500
4.9490
400
Apr 21, 2026
5.3500
5.3500
5.2400
5.2400
4.9396
300
Apr 20, 2026
5.4800
5.4800
5.4800
5.4800
5.1658
-
Apr 17, 2026
5.4800
5.4800
5.4800
5.4800
5.1658
-
Apr 16, 2026
5.4800
5.4800
5.4800
5.4800
5.1658
-
Apr 15, 2026
5.4800
5.4800
5.4800
5.4800
5.1658
500
Apr 14, 2026
5.7900
5.7900
5.7900
5.7900
5.4580
-
Apr 13, 2026
5.7900
5.7900
5.7900
5.7900
5.4580
300
Apr 10, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Apr 9, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Apr 8, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Apr 7, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Apr 6, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Apr 2, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Apr 1, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Mar 31, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Mar 30, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Mar 27, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Mar 26, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Mar 25, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Mar 24, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
-
Mar 23, 2026
6.6150
6.6150
6.6150
6.6150
6.2357
200
Mar 20, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
6.7500
6.7500
6.7500
6.7500
6.3630
-
Mar 19, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 18, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 17, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 16, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 13, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 12, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 11, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 10, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 9, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 6, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 5, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 4, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 3, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
-
Mar 2, 2026
6.7500
6.7500
6.7500
6.7500
6.2989
3,000
Feb 27, 2026
6.7800
6.7800
6.6700
6.6700
6.2242
5,800
Feb 26, 2026
6.5700
6.5700
6.5700
6.5700
6.1309
-
Feb 25, 2026
6.5700
6.5700
6.5700
6.5700
6.1309
-
Feb 24, 2026
6.5700
6.5700
6.5700
6.5700
6.1309
-
Feb 23, 2026
6.5500
6.7500
6.5500
6.5700
6.1309
3,000
Feb 20, 2026
6.7440
6.7440
6.7440
6.7440
6.2933
-
Feb 19, 2026
6.7440
6.7440
6.7440
6.7440
6.2933
-
Feb 18, 2026
6.7700
6.7800
6.7440
6.7440
6.2933
28,600
Feb 17, 2026
6.2700
6.6500
6.2700
6.2700
5.8510
700
Feb 13, 2026
5.9700
5.9700
5.9700
5.9700
5.5710
700
Feb 12, 2026
6.2700
6.2700
6.2700
6.2700
5.8510
-
Feb 11, 2026
6.2700
6.2700
6.2700
6.2700
5.8510
-
Feb 10, 2026
6.2700
6.2700
6.2700
6.2700
5.8510
-
Feb 9, 2026
6.2700
6.2700
6.2700
6.2700
5.8510
100
Feb 6, 2026
5.8800
5.8800
5.8600
5.8600
5.4684
2,300
Feb 5, 2026
5.8800
5.8800
5.8800
5.8800
5.4870
-
Feb 4, 2026
5.8800
5.8800
5.8800
5.8800
5.4870
-
Feb 3, 2026
5.8800
5.8800
5.8800
5.8800
5.4870
-
Feb 2, 2026
5.8800
5.8800
5.8800
5.8800
5.4870
-
Jan 30, 2026
5.8800
5.8800
5.8800
5.8800
5.4870
-
Jan 29, 2026
5.7700
5.8800
5.7700
5.8800
5.4870
2,700
Jan 28, 2026
5.7800
5.7800
5.7800
5.7800
5.3937
-
Jan 27, 2026
5.7800
5.7800
5.7800
5.7800
5.3937
-
Jan 26, 2026
5.7500
5.7800
5.7500
5.7800
5.3937
800
Jan 23, 2026
5.7500
5.7500
5.7500
5.7500
5.3657
1,500
Jan 22, 2026
5.6600
5.6600
5.6600
5.6600
5.2817
500
Jan 21, 2026
5.9000
5.9000
5.6600
5.6600
5.2817
600
Jan 20, 2026
5.8000
6.0700
5.7100
5.7100
5.3284
3,500
Jan 16, 2026
6.0600
6.0600
6.0600
6.0600
5.6550
-
Jan 15, 2026
6.0600
6.0600
6.0600
6.0600
5.6550
-
Jan 14, 2026
6.0600
6.0600
6.0600
6.0600
5.6550
-
Jan 13, 2026
6.1100
6.1100
6.0600
6.0600
5.6550
1,000
Jan 12, 2026
6.1500
6.1500
6.1500
6.1500
5.7390
500
Jan 9, 2026
6.1400
6.1400
6.1400
6.1400
5.7297
200
Jan 8, 2026
5.9500
6.0600
5.9500
6.0600
5.6550
2,000
Jan 7, 2026
6.0600
6.0600
6.0600
6.0600
5.6550
800
Jan 6, 2026
6.3400
6.3400
6.3400
6.3400
5.9163
-
Jan 5, 2026
6.3400
6.3400
6.3400
6.3400
5.9163
500
Jan 2, 2026
6.3400
6.3400
6.2300
6.2300
5.8136
1,000
Dec 31, 2025
6.1700
6.1700
6.1700
6.1700
5.7577
200
Dec 30, 2025
6.1800
6.1800
6.1800
6.1800
5.7670
1,200
Dec 29, 2025
6.0000
6.0000
6.0000
6.0000
5.5990
300
Dec 26, 2025
6.3400
6.3400
6.3400
6.3400
5.9163
-
Dec 24, 2025
6.3400
6.3400
6.3400
6.3400
5.9163
300
Dec 23, 2025
6.1000
6.1000
6.1000
6.1000
5.6923
-
Dec 22, 2025
6.1000
6.1000
6.1000
6.1000
5.6923
-
Dec 19, 2025
6.1000
6.1000
6.1000
6.1000
5.6923
-
Dec 18, 2025
6.1000
6.1000
6.1000
6.1000
5.6923
-
Dec 17, 2025
6.1000
6.1000
6.1000
6.1000
5.6923
600
Dec 16, 2025
6.0000
6.0000
6.0000
6.0000
5.5990
200
Dec 15, 2025
5.6760
5.6760
5.6760
5.6760
5.2967
1,800
Dec 12, 2025
6.0700
6.0700
5.9400
6.0660
5.6606
3,500
Dec 11, 2025
5.9000
6.3000
5.9000
6.0800
5.6737
900
Dec 10, 2025
6.0400
6.0400
6.0400
6.0400
5.6363
-
Dec 9, 2025
6.0400
6.0400
6.0400
6.0400
5.6363
-
Dec 8, 2025
6.0400
6.0400
6.0400
6.0400
5.6363
-
Dec 5, 2025
6.0400
6.0400
6.0400
6.0400
5.6363
-
Dec 4, 2025
6.0400
6.0400
6.0400
6.0400
5.6363
-
Dec 3, 2025
6.0400
6.0400
6.0400
6.0400
5.6363
1,000
Dec 2, 2025
6.1100
6.2050
6.0700
6.0700
5.6643
2,700
Dec 1, 2025
6.0700
6.0700
6.0700
6.0700
5.6643
-
Nov 28, 2025
6.0700
6.0700
6.0700
6.0700
5.6643
-
Nov 26, 2025
6.0700
6.0700
6.0700
6.0700
5.6643
800
Nov 25, 2025
5.8950
5.8950
5.8950
5.8950
5.5010
-
Nov 24, 2025
5.8950
5.8950
5.8950
5.8950
5.5010
-
Nov 21, 2025
5.8950
5.8950
5.8950
5.8950
5.5010
-
Nov 20, 2025
5.9300
5.9300
5.8190
5.8950
5.5010
4,100
Nov 19, 2025
5.9300
5.9300
5.9300
5.9300
5.5337
-
Nov 18, 2025
5.9300
5.9300
5.9300
5.9300
5.5337
-
Nov 17, 2025
6.0900
6.0900
5.9200
5.9300
5.5337
2,100
Nov 14, 2025
6.0300
6.0300
6.0300
6.0300
5.6270
-
Nov 13, 2025
5.9100
6.0300
5.9100
6.0300
5.6270
11,300
Nov 12, 2025
6.1700
6.2140
6.1700
6.2140
5.7987
6,000
Nov 11, 2025
6.2700
6.4400
6.1100
6.1100
5.7017
5,600
Nov 10, 2025
6.1900
6.3850
6.1400
6.1400
5.7297
13,100
Nov 7, 2025
6.0300
6.0300
6.0300
6.0300
5.6270
-
Nov 6, 2025
6.0700
6.3520
6.0300
6.0300
5.6270
6,300
Nov 5, 2025
6.5000
6.5000
6.5000
6.5000
6.0656
100
Nov 4, 2025
6.2100
6.2480
6.1500
6.2480
5.8304
4,100
Nov 3, 2025
6.1900
6.4860
6.1800
6.1800
5.7670
700
Oct 31, 2025
5.7720
5.7720
5.7720
5.7720
5.3863
-
