Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A2 Milk CO Ltd (OP: ACOPF )

4.730 -0.020 (-0.42%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.380 1.380 1.380 1 +0.02(+1.69%)
Aug 30, 2016 1.420 1.420 1.357 1.357 30,250 -0.07(-4.75%)
Aug 29, 2016 1.460 1.460 1.400 1.425 9,955 -0.10(-6.47%)
Aug 26, 2016 1.523 1.523 1.523 1.523 500 -0.07(-4.21%)
Aug 24, 2016 1.590 1.590 1.590 0 -0.11(-6.47%)
Aug 23, 2016 1.720 1.720 1.686 1.700 14,995 +0.07(+4.29%)
Aug 22, 2016 1.657 1.657 1.610 1.630 29,034 +0.13(+8.67%)
Aug 17, 2016 1.500 1.500 1.500 0 -0.05(-3.35%)
Aug 16, 2016 1.552 1.552 1.552 1.552 1,000 -0.01(-0.51%)
Aug 15, 2016 1.580 1.580 1.560 1.560 3,925 +0.00(+0.00%)
Aug 12, 2016 1.520 1.560 1.520 1.560 5,650 +0.07(+4.46%)
Aug 11, 2016 1.500 1.510 1.493 1.493 2,130 -0.01(-0.65%)
Aug 10, 2016 1.503 1.503 1.503 1.503 500 +0.00(+0.21%)
Aug 09, 2016 1.500 1.500 1.500 1.500 2,263 -0.00(-0.01%)
Aug 08, 2016 1.500 1.500 1.500 1.500 700 +0.04(+2.75%)
Aug 05, 2016 1.430 1.460 1.430 1.460 700 +0.03(+2.10%)
Aug 04, 2016 1.420 1.450 1.420 1.430 2,543 +0.00(+0.00%)
Aug 02, 2016 1.430 1.430 1.430 0 +0.01(+0.70%)
Aug 01, 2016 1.420 1.420 1.420 1.420 1,000 -0.01(-0.70%)
Jul 29, 2016 1.403 1.430 1.403 1.430 4,234 +0.01(+0.70%)
Jul 28, 2016 1.390 1.420 1.390 1.420 3,000 +0.12(+9.23%)
Jul 27, 2016 1.390 1.390 1.300 1.300 1,650 -0.14(-9.47%)
Jul 25, 2016 1.436 1.436 1.436 0 +0.01(+0.77%)
Jul 22, 2016 1.450 1.450 1.425 1.425 1,575 -0.03(-1.86%)
Jul 21, 2016 1.460 1.460 1.452 1.452 2,600 -0.01(-0.55%)
Jul 18, 2016 1.460 1.460 1.460 0 +0.00(+0.00%)
Jul 15, 2016 1.425 1.460 1.390 1.460 5,700 +0.02(+1.37%)
Jul 14, 2016 1.460 1.460 1.440 1.440 1,007 +0.11(+8.29%)
Jul 13, 2016 1.337 1.337 1.330 1.330 5,000 +0.00(+0.00%)
Jul 11, 2016 1.330 1.330 1.330 0 +0.01(+0.76%)
Jul 08, 2016 1.320 2,200 +0.06(+4.76%)
Jul 05, 2016 1.260 1.260 1.260 1.260 10,045 +0.00(+0.00%)
Jun 30, 2016 1.260 1.260 1.260 0 -0.04(-3.08%)
Jun 29, 2016 1.284 1.300 1.250 1.300 37,740 +0.10(+8.33%)
Jun 28, 2016 1.200 1.200 1.200 1.200 1,600 -0.05(-4.00%)
Jun 22, 2016 1.250 1.250 1.250 0 -0.02(-1.81%)
Jun 21, 2016 1.273 1.273 1.273 1.273 1,500 +0.02(+1.85%)
Jun 20, 2016 1.250 1.250 1.250 1.250 8,450 +0.02(+1.60%)
Jun 16, 2016 1.230 1.230 1.230 0 -0.02(-1.21%)
Jun 15, 2016 1.237 1.250 1.230 1.245 24,240 +0.17(+15.31%)
Jun 14, 2016 1.080 1.080 1.080 1.080 7,900 +0.00(+0.00%)
Jun 13, 2016 1.090 1.090 1.080 1.080 2,250 +0.04(+3.85%)
Jun 10, 2016 1.040 1.040 1.040 1.040 750 +0.00(+0.00%)
Jun 09, 2016 1.040 1.090 1.040 1.040 2,883 +0.01(+0.97%)
Jun 08, 2016 1.030 1.080 1.030 1.030 13,900 +0.02(+1.98%)
Jun 07, 2016 1.008 1.010 1.008 1.010 2,500 -0.03(-2.88%)
Jun 06, 2016 1.010 1.050 1.010 1.040 13,667 +0.01(+1.32%)
Jun 03, 2016 1.026 1.026 1.026 1.026 200 -0.03(-3.16%)
Jun 02, 2016 1.037 1.060 1.037 1.060 5,400 +0.02(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.