Alpha Hpa Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.835	0.843	0.805	0.815	0.815	1,196,251
2024-09-03	0.855	0.860	0.835	0.840	0.840	857,032
2024-09-02	0.870	0.870	0.840	0.860	0.860	1,148,934
2024-08-30	0.845	0.875	0.835	0.870	0.870	3,584,731
2024-08-29	0.820	0.853	0.805	0.840	0.840	2,570,881
2024-08-28	0.845	0.860	0.825	0.835	0.835	2,277,553
2024-08-27	0.800	0.855	0.800	0.845	0.845	2,173,603
2024-08-26	0.805	0.840	0.805	0.815	0.815	1,212,837
2024-08-23	0.785	0.810	0.768	0.805	0.805	1,734,328
2024-08-22	0.800	0.808	0.780	0.780	0.780	926,843
2024-08-21	0.810	0.810	0.790	0.800	0.800	1,111,564
2024-08-20	0.820	0.830	0.790	0.810	0.810	3,342,176
2024-08-19	0.830	0.840	0.790	0.800	0.800	2,184,728
2024-08-16	0.830	0.843	0.820	0.830	0.830	749,601
2024-08-15	0.850	0.850	0.815	0.825	0.825	840,344
2024-08-14	0.835	0.853	0.823	0.835	0.835	1,588,402
2024-08-13	0.835	0.843	0.820	0.835	0.835	583,491
2024-08-12	0.815	0.835	0.805	0.835	0.835	840,670
2024-08-09	0.775	0.810	0.775	0.810	0.810	1,373,304
2024-08-08	0.790	0.800	0.765	0.775	0.775	1,678,445
2024-08-07	0.800	0.810	0.785	0.790	0.790	1,376,006
2024-08-06	0.765	0.810	0.765	0.800	0.800	1,268,404
2024-08-05	0.820	0.820	0.765	0.770	0.770	1,764,281
2024-08-02	0.835	0.840	0.820	0.840	0.840	802,345
2024-08-01	0.855	0.870	0.853	0.855	0.855	2,045,541
2024-07-31	0.830	0.863	0.830	0.850	0.850	2,005,949
2024-07-30	0.820	0.835	0.805	0.835	0.835	459,917
2024-07-29	0.795	0.830	0.795	0.830	0.830	4,303,613
2024-07-26	0.780	0.800	0.780	0.795	0.795	558,469
2024-07-25	0.805	0.805	0.765	0.780	0.780	1,586,448
2024-07-24	0.795	0.810	0.790	0.805	0.805	874,032
2024-07-23	0.800	0.810	0.780	0.795	0.795	2,155,500
2024-07-22	0.805	0.810	0.785	0.795	0.795	749,283
2024-07-19	0.800	0.810	0.783	0.810	0.810	1,506,840
2024-07-18	0.810	0.815	0.800	0.800	0.800	606,383
2024-07-17	0.810	0.835	0.810	0.825	0.825	1,727,820
2024-07-16	0.800	0.820	0.795	0.820	0.820	822,029
2024-07-15	0.820	0.840	0.798	0.800	0.800	1,434,989
2024-07-12	0.840	0.850	0.810	0.820	0.820	2,118,303
2024-07-11	0.870	0.870	0.840	0.840	0.840	582,660
2024-07-10	0.895	0.895	0.850	0.870	0.870	1,843,396
2024-07-09	0.900	0.900	0.875	0.900	0.900	3,451,303
2024-07-08	0.865	0.890	0.865	0.890	0.890	2,357,848
2024-07-05	0.870	0.878	0.843	0.865	0.865	1,994,865
2024-07-04	0.880	0.890	0.865	0.870	0.870	1,487,483
2024-07-03	0.885	0.900	0.875	0.885	0.885	649,409
2024-07-02	0.885	0.905	0.880	0.895	0.895	1,640,512
2024-07-01	0.885	0.925	0.855	0.895	0.895	8,090,196
2024-06-28	0.860	0.875	0.855	0.865	0.865	7,177,240
2024-06-27	0.855	0.860	0.838	0.855	0.855	4,534,492
2024-06-26	0.850	0.873	0.835	0.860	0.860	1,161,808
2024-06-25	0.850	0.860	0.840	0.850	0.850	614,282
2024-06-24	0.865	0.873	0.845	0.845	0.845	787,064
2024-06-21	0.875	0.875	0.860	0.865	0.865	1,303,969
2024-06-20	0.855	0.890	0.853	0.865	0.865	1,742,796
2024-06-19	0.880	0.883	0.860	0.865	0.865	549,439
2024-06-18	0.890	0.900	0.875	0.880	0.880	1,619,329
2024-06-17	0.855	0.890	0.840	0.885	0.885	1,897,847
2024-06-14	0.820	0.865	0.820	0.860	0.860	2,435,152
2024-06-13	0.845	0.845	0.820	0.820	0.820	1,863,714

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.