Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.655	0.678	0.650	0.650	0.650	1,690,634
2026-05-01	0.635	0.670	0.630	0.650	0.650	3,046,655
2026-04-30	0.650	0.650	0.628	0.630	0.630	1,948,232
2026-04-29	0.675	0.680	0.650	0.655	0.655	3,949,129
2026-04-28	0.695	0.715	0.670	0.670	0.670	7,639,296
2026-04-27	0.620	0.690	0.618	0.685	0.685	3,318,632
2026-04-24	0.630	0.640	0.610	0.625	0.625	2,126,550
2026-04-23	0.660	0.660	0.625	0.640	0.640	2,650,875
2026-04-22	0.690	0.690	0.655	0.660	0.660	5,981,196
2026-04-21	0.675	0.690	0.670	0.680	0.680	3,247,525
2026-04-20	0.660	0.700	0.655	0.680	0.680	5,160,075
2026-04-17	0.650	0.675	0.645	0.670	0.670	5,386,201
2026-04-16	0.625	0.665	0.605	0.650	0.650	6,977,746
2026-04-15	0.620	0.630	0.605	0.630	0.630	4,755,413
2026-04-14	0.585	0.615	0.580	0.610	0.610	5,982,204
2026-04-13	0.590	0.590	0.560	0.570	0.570	6,727,536
2026-04-10	0.610	0.615	0.578	0.595	0.595	6,454,655
2026-04-09	0.620	0.630	0.600	0.615	0.615	10,987,690
2026-04-08	0.585	0.625	0.575	0.610	0.610	5,908,435
2026-04-07	0.555	0.575	0.555	0.570	0.570	3,244,062
2026-04-02	0.585	0.585	0.550	0.565	0.565	5,220,525
2026-04-01	0.560	0.593	0.560	0.585	0.585	4,215,788
2026-03-31	0.540	0.545	0.520	0.540	0.540	2,692,027
2026-03-30	0.550	0.550	0.525	0.540	0.540	2,707,712
2026-03-27	0.540	0.540	0.515	0.540	0.540	4,958,332
2026-03-26	0.560	0.570	0.538	0.540	0.540	4,093,160
2026-03-25	0.505	0.550	0.490	0.550	0.550	9,103,783
2026-03-24	0.515	0.523	0.490	0.500	0.500	4,425,437
2026-03-23	0.535	0.535	0.505	0.505	0.505	3,537,181
2026-03-20	0.505	0.550	0.490	0.550	0.550	14,624,807
2026-03-19	0.500	0.530	0.480	0.515	0.515	11,431,221
2026-03-18	0.530	0.540	0.500	0.515	0.515	4,607,764
2026-03-17	0.540	0.540	0.525	0.540	0.540	4,190,904
2026-03-16	0.550	0.568	0.525	0.525	0.525	4,909,652
2026-03-13	0.540	0.560	0.525	0.555	0.555	3,560,022
2026-03-12	0.535	0.545	0.520	0.530	0.530	6,797,609
2026-03-11	0.540	0.545	0.525	0.545	0.545	4,968,493
2026-03-10	0.555	0.580	0.535	0.540	0.540	7,102,907
2026-03-09	0.585	0.585	0.535	0.555	0.555	7,577,836
2026-03-06	0.585	0.590	0.570	0.580	0.580	3,741,142
2026-03-05	0.605	0.615	0.570	0.590	0.590	6,465,276
2026-03-04	0.560	0.613	0.550	0.605	0.605	6,148,322
2026-03-03	0.630	0.633	0.560	0.560	0.560	6,017,937
2026-03-02	0.650	0.650	0.605	0.630	0.630	4,033,237
2026-02-27	0.650	0.655	0.645	0.650	0.650	4,120,051
2026-02-26	0.655	0.660	0.640	0.650	0.650	1,614,770
2026-02-25	0.660	0.665	0.645	0.655	0.655	2,278,439
2026-02-24	0.645	0.655	0.635	0.650	0.650	3,241,268
2026-02-23	0.655	0.670	0.645	0.650	0.650	2,932,798
2026-02-20	0.675	0.680	0.640	0.650	0.650	3,151,655
2026-02-19	0.680	0.690	0.660	0.670	0.670	2,522,002
2026-02-18	0.665	0.680	0.660	0.670	0.670	5,087,742
2026-02-17	0.650	0.665	0.640	0.665	0.665	4,152,276
2026-02-16	0.700	0.700	0.645	0.650	0.650	6,966,288
2026-02-13	0.665	0.675	0.655	0.660	0.660	4,158,983
2026-02-12	0.695	0.700	0.665	0.665	0.665	7,363,077
2026-02-11	0.725	0.725	0.695	0.700	0.700	3,866,898
2026-02-10	0.725	0.730	0.710	0.725	0.725	2,682,458
2026-02-09	0.735	0.735	0.710	0.715	0.715	2,775,072
2026-02-06	0.740	0.745	0.695	0.720	0.720	6,798,398

← NewerPage 3 of 5 · 255 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.