Alpha Hpa Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 0.855 | 0.860 | 0.830 | 0.830 | 0.830 | 2,028,612 |
| 2024-06-11 | 0.890 | 0.900 | 0.865 | 0.865 | 0.865 | 1,802,177 |
| 2024-06-07 | 0.875 | 0.915 | 0.875 | 0.890 | 0.890 | 2,229,395 |
| 2024-06-06 | 0.910 | 0.910 | 0.865 | 0.865 | 0.865 | 1,853,015 |
| 2024-06-05 | 0.855 | 0.895 | 0.835 | 0.895 | 0.895 | 2,059,372 |
| 2024-06-04 | 0.860 | 0.875 | 0.850 | 0.860 | 0.860 | 1,250,678 |
| 2024-06-03 | 0.900 | 0.905 | 0.870 | 0.870 | 0.870 | 670,894 |
| 2024-05-31 | 0.870 | 0.910 | 0.855 | 0.900 | 0.900 | 4,151,090 |
| 2024-05-30 | 0.885 | 0.898 | 0.870 | 0.870 | 0.870 | 869,850 |
| 2024-05-29 | 0.900 | 0.910 | 0.885 | 0.885 | 0.885 | 1,708,394 |
| 2024-05-28 | 0.900 | 0.905 | 0.875 | 0.900 | 0.900 | 2,444,460 |
| 2024-05-27 | 0.900 | 0.913 | 0.890 | 0.900 | 0.900 | 1,188,690 |
| 2024-05-24 | 0.905 | 0.910 | 0.880 | 0.890 | 0.890 | 2,223,051 |
| 2024-05-23 | 0.950 | 0.955 | 0.905 | 0.910 | 0.910 | 2,830,148 |
| 2024-05-22 | 0.955 | 0.973 | 0.945 | 0.950 | 0.950 | 2,333,405 |
| 2024-05-21 | 0.955 | 0.970 | 0.935 | 0.950 | 0.950 | 3,913,293 |
| 2024-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-17 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 1,180,679 |
| 2024-05-16 | 0.965 | 0.965 | 0.945 | 0.960 | 0.960 | 1,227,775 |
| 2024-05-15 | 0.980 | 0.995 | 0.948 | 0.955 | 0.955 | 1,133,201 |
| 2024-05-14 | 0.955 | 0.968 | 0.943 | 0.960 | 0.960 | 583,558 |
| 2024-05-13 | 0.955 | 0.975 | 0.940 | 0.950 | 0.950 | 1,740,233 |
| 2024-05-10 | 0.990 | 0.990 | 0.950 | 0.955 | 0.955 | 1,286,487 |
| 2024-05-09 | 1.000 | 1.020 | 0.970 | 0.980 | 0.980 | 1,298,623 |
| 2024-05-08 | 1.000 | 1.005 | 0.960 | 0.985 | 0.985 | 2,378,404 |
| 2024-05-07 | 1.010 | 1.020 | 0.975 | 0.995 | 0.995 | 1,349,823 |
| 2024-05-06 | 1.060 | 1.070 | 1.010 | 1.010 | 1.010 | 1,577,800 |
| 2024-05-03 | 1.050 | 1.075 | 1.040 | 1.050 | 1.050 | 2,472,775 |
| 2024-05-02 | 1.035 | 1.085 | 1.035 | 1.040 | 1.040 | 2,378,071 |
| 2024-05-01 | 1.070 | 1.075 | 1.025 | 1.025 | 1.025 | 2,251,250 |
| 2024-04-30 | 1.100 | 1.103 | 1.070 | 1.085 | 1.085 | 1,569,168 |
| 2024-04-29 | 1.085 | 1.105 | 1.075 | 1.100 | 1.100 | 1,800,918 |
| 2024-04-26 | 1.100 | 1.100 | 1.075 | 1.090 | 1.090 | 716,902 |
| 2024-04-24 | 1.100 | 1.105 | 1.075 | 1.100 | 1.100 | 1,000,714 |
| 2024-04-23 | 1.105 | 1.105 | 1.080 | 1.090 | 1.090 | 1,917,858 |
| 2024-04-22 | 1.100 | 1.105 | 1.070 | 1.090 | 1.090 | 2,672,055 |
| 2024-04-19 | 1.075 | 1.105 | 1.048 | 1.090 | 1.090 | 2,838,710 |
| 2024-04-18 | 1.105 | 1.120 | 1.060 | 1.080 | 1.080 | 4,985,048 |
| 2024-04-17 | 1.160 | 1.175 | 1.070 | 1.090 | 1.090 | 6,470,234 |
| 2024-04-16 | 1.005 | 1.020 | 0.983 | 1.020 | 1.020 | 381,238 |
| 2024-04-15 | 1.040 | 1.068 | 0.990 | 1.015 | 1.015 | 1,075,574 |
| 2024-04-12 | 1.045 | 1.055 | 1.025 | 1.030 | 1.030 | 995,093 |
| 2024-04-11 | 0.945 | 1.040 | 0.940 | 1.040 | 1.040 | 2,225,035 |
| 2024-04-10 | 0.950 | 0.973 | 0.945 | 0.955 | 0.955 | 1,251,053 |
| 2024-04-09 | 0.980 | 0.980 | 0.933 | 0.950 | 0.950 | 1,452,936 |
| 2024-04-08 | 0.905 | 0.983 | 0.905 | 0.980 | 0.980 | 2,110,569 |
| 2024-04-05 | 0.920 | 0.920 | 0.890 | 0.890 | 0.890 | 393,669 |
| 2024-04-04 | 0.940 | 0.940 | 0.918 | 0.920 | 0.920 | 810,109 |
| 2024-04-03 | 0.970 | 0.975 | 0.915 | 0.935 | 0.935 | 1,571,035 |
| 2024-04-02 | 0.885 | 0.930 | 0.865 | 0.930 | 0.930 | 2,278,205 |
| 2024-03-28 | 0.865 | 0.910 | 0.850 | 0.880 | 0.880 | 1,725,033 |
| 2024-03-27 | 0.850 | 0.885 | 0.840 | 0.865 | 0.865 | 853,192 |
| 2024-03-26 | 0.840 | 0.875 | 0.838 | 0.860 | 0.860 | 1,285,966 |
| 2024-03-25 | 0.835 | 0.855 | 0.820 | 0.835 | 0.835 | 319,969 |
| 2024-03-22 | 0.870 | 0.890 | 0.835 | 0.860 | 0.860 | 927,155 |
| 2024-03-21 | 0.865 | 0.890 | 0.860 | 0.865 | 0.865 | 445,096 |
| 2024-03-20 | 0.850 | 0.860 | 0.825 | 0.850 | 0.850 | 619,457 |
| 2024-03-19 | 0.895 | 0.910 | 0.835 | 0.835 | 0.835 | 1,215,139 |
| 2024-03-18 | 0.900 | 0.930 | 0.885 | 0.895 | 0.895 | 1,887,372 |
| 2024-03-15 | 0.865 | 0.930 | 0.860 | 0.930 | 0.930 | 5,414,268 |
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.