Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.790	0.880	0.770	0.865	0.865	1,753,919
2024-03-13	0.785	0.810	0.770	0.785	0.785	767,822
2024-03-12	0.815	0.815	0.785	0.785	0.785	1,214,710
2024-03-11	0.825	0.835	0.810	0.820	0.820	582,520
2024-03-08	0.825	0.835	0.815	0.830	0.830	685,729
2024-03-07	0.835	0.850	0.815	0.835	0.835	903,266
2024-03-06	0.835	0.850	0.810	0.820	0.820	1,330,958
2024-03-05	0.845	0.855	0.830	0.840	0.840	1,969,030
2024-03-04	0.840	0.865	0.835	0.845	0.845	1,282,268
2024-03-01	0.870	0.870	0.810	0.830	0.830	1,386,929
2024-02-29	0.870	0.920	0.865	0.870	0.870	4,956,612
2024-02-28	0.850	0.875	0.840	0.870	0.870	253,774
2024-02-27	0.875	0.890	0.850	0.855	0.855	3,312,506
2024-02-26	0.875	0.883	0.865	0.870	0.870	881,398
2024-02-23	0.925	0.935	0.865	0.880	0.880	1,113,445
2024-02-22	0.930	0.940	0.915	0.930	0.930	5,001,101
2024-02-21	0.940	0.940	0.895	0.925	0.925	1,088,675
2024-02-20	0.965	0.965	0.920	0.940	0.940	837,801
2024-02-19	0.925	0.955	0.915	0.940	0.940	1,132,781
2024-02-16	0.865	0.920	0.853	0.910	0.910	859,281
2024-02-15	0.880	0.893	0.855	0.870	0.870	539,280
2024-02-14	0.870	0.870	0.840	0.865	0.865	587,926
2024-02-13	0.875	0.890	0.855	0.875	0.875	849,963
2024-02-12	0.835	0.875	0.835	0.875	0.875	697,268
2024-02-09	0.820	0.830	0.805	0.830	0.830	195,570
2024-02-08	0.810	0.825	0.805	0.815	0.815	307,975
2024-02-07	0.790	0.838	0.790	0.825	0.825	1,385,673
2024-02-06	0.825	0.830	0.775	0.785	0.785	1,583,875
2024-02-05	0.865	0.885	0.830	0.840	0.840	1,508,293
2024-02-02	0.815	0.865	0.815	0.865	0.865	565,110
2024-02-01	0.850	0.865	0.805	0.815	0.815	1,523,896
2024-01-31	0.875	0.905	0.850	0.865	0.865	821,789
2024-01-30	0.900	0.925	0.868	0.875	0.875	871,277
2024-01-29	0.930	0.930	0.890	0.900	0.900	623,665
2024-01-25	0.905	0.933	0.905	0.920	0.920	258,676
2024-01-24	0.900	0.923	0.900	0.910	0.910	611,743
2024-01-23	0.950	0.950	0.895	0.900	0.900	809,934
2024-01-22	0.960	0.960	0.930	0.940	0.940	511,057
2024-01-19	0.935	0.970	0.935	0.945	0.945	373,019
2024-01-18	0.900	0.950	0.890	0.940	0.940	1,091,063
2024-01-17	0.995	0.995	0.920	0.925	0.925	687,569
2024-01-16	0.985	0.985	0.950	0.960	0.960	448,143
2024-01-15	1.020	1.020	1.000	1.008	1.008	279,851
2024-01-12	0.990	1.050	0.985	1.000	1.000	2,390,986
2024-01-11	0.985	1.020	0.980	0.995	0.995	1,383,741
2024-01-10	0.955	0.980	0.925	0.980	0.980	846,945
2024-01-09	0.960	0.980	0.935	0.950	0.950	700,423
2024-01-08	0.975	0.980	0.918	0.940	0.940	1,430,421
2024-01-05	1.020	1.020	0.955	0.975	0.975	695,801
2024-01-04	0.980	1.015	0.970	1.010	1.010	494,840
2024-01-03	1.005	1.015	0.980	0.985	0.985	752,245
2024-01-02	1.060	1.060	1.005	1.025	1.025	637,697
2023-12-29	1.050	1.065	1.025	1.050	1.050	1,130,712
2023-12-28	1.050	1.070	1.043	1.060	1.060	786,851
2023-12-27	0.995	1.060	0.985	1.025	1.025	1,126,487
2023-12-22	0.965	1.005	0.963	1.000	1.000	1,026,981
2023-12-21	0.975	0.980	0.940	0.950	0.950	1,349,672
2023-12-20	0.995	1.030	0.980	0.995	0.995	3,720,206
2023-12-19	0.940	1.000	0.935	0.995	0.995	2,878,618
2023-12-18	0.950	0.955	0.923	0.945	0.945	457,289

← NewerPage 12 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.