Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.950	0.955	0.923	0.945	0.945	457,289
2023-12-15	0.900	0.930	0.898	0.925	0.925	6,088,654
2023-12-14	0.880	0.928	0.880	0.925	0.925	1,278,657
2023-12-13	0.860	0.888	0.860	0.870	0.870	743,450
2023-12-12	0.885	0.885	0.860	0.875	0.875	517,933
2023-12-11	0.880	0.900	0.880	0.885	0.885	455,479
2023-12-08	0.885	0.890	0.865	0.885	0.885	919,151
2023-12-07	0.895	0.905	0.865	0.885	0.885	1,192,835
2023-12-06	0.880	0.915	0.880	0.890	0.890	1,080,523
2023-12-05	0.925	0.950	0.910	0.920	0.920	4,003,423
2023-12-04	0.905	0.955	0.900	0.940	0.940	1,135,242
2023-12-01	0.865	0.900	0.860	0.900	0.900	706,261
2023-11-30	0.895	0.900	0.865	0.880	0.880	1,836,807
2023-11-29	0.880	0.920	0.880	0.890	0.890	774,527
2023-11-28	0.820	0.910	0.820	0.890	0.890	1,342,938
2023-11-27	0.845	0.855	0.820	0.835	0.835	668,727
2023-11-24	0.820	0.850	0.820	0.840	0.840	382,828
2023-11-23	0.805	0.835	0.805	0.835	0.835	601,375
2023-11-22	0.845	0.850	0.795	0.825	0.825	905,292
2023-11-21	0.865	0.877	0.845	0.850	0.850	593,428
2023-11-20	0.855	0.875	0.850	0.865	0.865	732,184
2023-11-17	0.860	0.890	0.850	0.860	0.860	706,713
2023-11-16	0.860	0.895	0.830	0.875	0.875	939,739
2023-11-15	0.890	0.910	0.855	0.855	0.855	861,319
2023-11-14	0.880	0.892	0.850	0.880	0.880	968,435
2023-11-13	0.895	0.905	0.850	0.880	0.880	839,690
2023-11-10	0.880	0.910	0.870	0.885	0.885	1,123,049
2023-11-09	0.950	0.950	0.890	0.900	0.900	2,178,186
2023-11-08	0.880	0.945	0.880	0.940	0.940	1,150,705
2023-11-07	0.905	0.910	0.880	0.885	0.885	464,299
2023-11-06	0.980	0.980	0.910	0.925	0.925	1,186,438
2023-11-03	0.875	0.970	0.860	0.960	0.960	2,717,791
2023-11-02	0.785	0.902	0.785	0.850	0.850	4,342,271
2023-11-01	0.800	0.802	0.767	0.780	0.780	513,420
2023-10-31	0.775	0.780	0.745	0.770	0.770	736,951
2023-10-30	0.815	0.820	0.770	0.780	0.780	729,833
2023-10-27	0.820	0.825	0.775	0.810	0.810	3,836,126
2023-10-26	0.810	0.840	0.765	0.790	0.790	1,569,445
2023-10-25	0.770	0.810	0.745	0.810	0.810	2,499,438
2023-10-24	0.690	0.745	0.690	0.745	0.745	2,100,971
2023-10-23	0.695	0.700	0.670	0.680	0.680	1,120,382
2023-10-20	0.735	0.760	0.660	0.685	0.685	2,633,614
2023-10-19	0.730	0.780	0.715	0.780	0.780	2,149,226
2023-10-18	0.725	0.745	0.700	0.730	0.730	1,793,905
2023-10-17	0.680	0.720	0.675	0.715	0.715	1,665,871
2023-10-16	0.650	0.682	0.645	0.670	0.670	1,197,459
2023-10-13	0.700	0.715	0.665	0.665	0.665	1,255,974
2023-10-12	0.720	0.725	0.700	0.705	0.705	987,528
2023-10-11	0.690	0.720	0.685	0.715	0.715	1,289,768
2023-10-10	0.680	0.740	0.680	0.700	0.700	2,138,422
2023-10-09	0.695	0.705	0.670	0.690	0.690	1,334,321
2023-10-06	0.730	0.730	0.680	0.685	0.685	1,697,306
2023-10-05	0.720	0.750	0.715	0.715	0.715	874,582
2023-10-04	0.775	0.785	0.690	0.700	0.700	1,502,893
2023-10-03	0.740	0.775	0.740	0.760	0.760	2,153,214
2023-10-02	0.770	0.770	0.730	0.750	0.750	1,739,911
2023-09-29	0.760	0.805	0.750	0.775	0.775	3,223,345
2023-09-28	0.820	0.850	0.730	0.750	0.750	6,555,889
2023-09-27	0.785	0.835	0.785	0.835	0.835	2,595,808
2023-09-26	0.810	0.835	0.785	0.805	0.805	2,283,733

← NewerPage 13 of 22 · 1,266 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.