Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.895	0.900	0.850	0.855	0.855	1,933,309
2023-04-03	0.910	0.930	0.860	0.895	0.895	2,217,063
2023-03-31	0.820	0.895	0.805	0.880	0.880	4,241,985
2023-03-30	0.735	0.840	0.735	0.830	0.830	6,327,223
2023-03-29	0.730	0.755	0.725	0.725	0.725	2,570,891
2023-03-28	0.775	0.790	0.720	0.720	0.720	4,286,091
2023-03-27	0.700	0.770	0.700	0.770	0.770	1,591,491
2023-03-24	0.655	0.700	0.650	0.695	0.695	919,248
2023-03-23	0.635	0.670	0.630	0.655	0.655	3,031,374
2023-03-22	0.650	0.650	0.625	0.635	0.635	342,685
2023-03-21	0.625	0.650	0.620	0.650	0.650	437,956
2023-03-20	0.645	0.645	0.610	0.630	0.630	1,132,645
2023-03-17	0.640	0.660	0.640	0.660	0.660	998,291
2023-03-16	0.635	0.640	0.625	0.635	0.635	476,644
2023-03-15	0.645	0.660	0.635	0.635	0.635	561,142
2023-03-14	0.680	0.680	0.640	0.645	0.645	790,450
2023-03-13	0.650	0.675	0.650	0.670	0.670	1,021,243
2023-03-10	0.725	0.725	0.675	0.675	0.675	2,869,340
2023-03-09	0.700	0.715	0.692	0.715	0.715	1,302,399
2023-03-08	0.720	0.740	0.695	0.700	0.700	946,978
2023-03-07	0.710	0.735	0.697	0.735	0.735	2,010,204
2023-03-06	0.750	0.755	0.707	0.715	0.715	2,197,276
2023-03-03	0.710	0.740	0.705	0.740	0.740	1,198,258
2023-03-02	0.705	0.715	0.697	0.715	0.715	1,586,803
2023-03-01	0.690	0.710	0.685	0.695	0.695	1,775,064
2023-02-28	0.675	0.705	0.675	0.700	0.700	1,803,833
2023-02-27	0.670	0.680	0.660	0.670	0.670	3,179,117
2023-02-24	0.640	0.665	0.635	0.665	0.665	683,978
2023-02-23	0.630	0.650	0.630	0.650	0.650	573,140
2023-02-22	0.640	0.645	0.620	0.630	0.630	1,351,035
2023-02-21	0.650	0.660	0.640	0.640	0.640	476,931
2023-02-20	0.695	0.725	0.650	0.650	0.650	1,801,273
2023-02-17	0.645	0.685	0.640	0.675	0.675	1,487,048
2023-02-16	0.630	0.660	0.630	0.660	0.660	2,452,812
2023-02-15	0.635	0.640	0.625	0.630	0.630	1,593,972
2023-02-14	0.635	0.650	0.620	0.635	0.635	1,085,761
2023-02-13	0.670	0.670	0.620	0.635	0.635	1,194,839
2023-02-10	0.610	0.670	0.610	0.655	0.655	1,593,206
2023-02-09	0.610	0.630	0.605	0.620	0.620	696,863
2023-02-08	0.600	0.610	0.600	0.610	0.610	544,542
2023-02-07	0.600	0.615	0.600	0.600	0.600	1,047,239
2023-02-06	0.590	0.595	0.585	0.590	0.590	718,722
2023-02-03	0.620	0.620	0.585	0.590	0.590	729,312
2023-02-02	0.610	0.630	0.597	0.630	0.630	855,800
2023-02-01	0.575	0.610	0.575	0.610	0.610	953,437
2023-01-31	0.595	0.595	0.560	0.595	0.595	1,593,165
2023-01-30	0.635	0.640	0.585	0.585	0.585	1,395,569
2023-01-27	0.595	0.635	0.595	0.635	0.635	985,561
2023-01-25	0.585	0.600	0.585	0.600	0.600	2,285,912
2023-01-24	0.590	0.605	0.585	0.585	0.585	911,853
2023-01-23	0.585	0.625	0.585	0.590	0.590	1,329,946
2023-01-20	0.600	0.602	0.585	0.595	0.595	966,287
2023-01-19	0.600	0.600	0.580	0.590	0.590	454,896
2023-01-18	0.595	0.605	0.590	0.590	0.590	1,905,583
2023-01-17	0.600	0.610	0.590	0.610	0.610	1,001,455
2023-01-16	0.620	0.620	0.600	0.605	0.605	714,193
2023-01-13	0.600	0.620	0.600	0.610	0.610	621,132
2023-01-12	0.605	0.615	0.595	0.600	0.600	708,676
2023-01-11	0.610	0.630	0.605	0.615	0.615	846,600
2023-01-10	0.615	0.620	0.600	0.615	0.615	1,723,530

← NewerPage 16 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.