Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.970	0.990	0.965	0.970	0.970	8,845,302
2025-08-15	0.950	0.980	0.945	0.980	0.980	1,981,085
2025-08-14	0.960	0.975	0.945	0.955	0.955	2,182,714
2025-08-13	0.940	0.968	0.938	0.960	0.960	1,167,122
2025-08-12	0.935	0.940	0.915	0.935	0.935	1,022,912
2025-08-11	0.885	0.935	0.885	0.935	0.935	1,712,390
2025-08-08	0.875	0.895	0.855	0.885	0.885	1,043,810
2025-08-07	0.870	0.895	0.860	0.870	0.870	1,264,384
2025-08-06	0.880	0.890	0.865	0.875	0.875	838,737
2025-08-05	0.870	0.910	0.865	0.870	0.870	1,221,146
2025-08-04	0.850	0.875	0.850	0.865	0.865	883,661
2025-08-01	0.865	0.880	0.850	0.855	0.855	1,774,687
2025-07-31	0.930	0.940	0.875	0.875	0.875	1,620,867
2025-07-30	0.930	0.940	0.925	0.930	0.930	8,906,443
2025-07-29	0.940	0.945	0.920	0.930	0.930	328,341
2025-07-28	0.960	0.970	0.925	0.940	0.940	710,486
2025-07-25	0.950	0.960	0.930	0.955	0.955	902,735
2025-07-24	0.940	0.955	0.925	0.945	0.945	1,256,537
2025-07-23	0.950	0.960	0.935	0.945	0.945	2,040,101
2025-07-22	0.915	0.965	0.915	0.940	0.940	14,844,653
2025-07-21	0.920	0.935	0.900	0.915	0.915	1,001,074
2025-07-18	0.890	0.933	0.890	0.920	0.920	3,984,290
2025-07-17	0.885	0.895	0.875	0.890	0.890	847,147
2025-07-16	0.880	0.895	0.875	0.885	0.885	515,326
2025-07-15	0.900	0.900	0.870	0.880	0.880	976,005
2025-07-14	0.875	0.900	0.870	0.895	0.895	710,891
2025-07-11	0.880	0.895	0.863	0.875	0.875	325,305
2025-07-10	0.865	0.885	0.860	0.880	0.880	405,634
2025-07-09	0.865	0.880	0.855	0.865	0.865	423,284
2025-07-08	0.880	0.883	0.865	0.870	0.870	1,402,318
2025-07-07	0.900	0.928	0.888	0.895	0.895	1,293,565
2025-07-04	0.890	0.915	0.890	0.900	0.900	933,334
2025-07-03	0.890	0.913	0.880	0.905	0.905	1,478,528
2025-07-02	0.890	0.903	0.860	0.885	0.885	1,839,922
2025-07-01	0.870	0.875	0.840	0.870	0.870	1,022,884
2025-06-30	0.810	0.855	0.810	0.855	0.855	1,996,814
2025-06-27	0.830	0.830	0.800	0.805	0.805	8,106,956
2025-06-26	0.795	0.840	0.795	0.815	0.815	798,721
2025-06-25	0.790	0.815	0.788	0.795	0.795	661,056
2025-06-24	0.810	0.810	0.790	0.795	0.795	709,871
2025-06-23	0.785	0.800	0.780	0.795	0.795	394,555
2025-06-20	0.790	0.805	0.778	0.795	0.795	4,221,730
2025-06-19	0.800	0.810	0.785	0.795	0.795	703,696
2025-06-18	0.800	0.810	0.785	0.795	0.795	763,412
2025-06-17	0.820	0.820	0.788	0.800	0.800	855,753
2025-06-16	0.800	0.825	0.790	0.810	0.810	1,885,134
2025-06-13	0.810	0.813	0.785	0.795	0.795	811,286
2025-06-12	0.850	0.850	0.813	0.820	0.820	786,488
2025-06-11	0.845	0.855	0.830	0.840	0.840	1,227,505
2025-06-10	0.860	0.873	0.840	0.845	0.845	4,541,532
2025-06-06	0.870	0.870	0.850	0.855	0.855	790,710
2025-06-05	0.875	0.905	0.860	0.870	0.870	965,274
2025-06-04	0.860	0.880	0.850	0.875	0.875	552,491
2025-06-03	0.860	0.870	0.845	0.855	0.855	1,362,784
2025-06-02	0.915	0.915	0.845	0.860	0.860	2,319,163
2025-05-30	0.915	0.938	0.905	0.920	0.920	2,109,874
2025-05-29	0.930	0.930	0.900	0.910	0.910	1,008,427
2025-05-28	0.915	0.925	0.905	0.920	0.920	915,395
2025-05-27	0.935	0.935	0.905	0.920	0.920	1,111,351
2025-05-26	0.915	0.945	0.913	0.920	0.920	2,089,372

← NewerPage 6 of 22 · 1,270 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.