Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.930	0.935	0.905	0.915	0.915	922,668
2025-05-22	0.900	0.935	0.895	0.930	0.930	989,259
2025-05-21	0.940	0.945	0.905	0.915	0.915	1,748,525
2025-05-20	0.975	0.980	0.930	0.935	0.935	2,794,893
2025-05-19	1.020	1.020	0.950	0.965	0.965	1,554,034
2025-05-16	1.010	1.045	1.010	1.020	1.020	2,950,049
2025-05-15	1.020	1.020	0.988	1.005	1.005	1,266,598
2025-05-14	1.000	1.028	1.000	1.015	1.015	1,852,488
2025-05-13	1.015	1.030	0.985	0.990	0.990	2,583,588
2025-05-12	0.990	1.015	0.970	1.000	1.000	3,467,057
2025-05-09	0.945	1.000	0.935	0.995	0.995	3,119,616
2025-05-08	0.920	0.955	0.900	0.935	0.935	1,564,547
2025-05-07	0.900	0.940	0.885	0.920	0.920	2,029,159
2025-05-06	0.870	0.905	0.870	0.900	0.900	981,038
2025-05-05	0.910	0.910	0.880	0.890	0.890	5,335,628
2025-05-02	0.890	0.913	0.885	0.910	0.910	1,829,539
2025-05-01	0.910	0.915	0.890	0.895	0.895	1,976,436
2025-04-30	0.885	0.915	0.870	0.915	0.915	2,843,054
2025-04-29	0.850	0.885	0.850	0.885	0.885	6,093,558
2025-04-28	0.830	0.850	0.820	0.840	0.840	2,004,470
2025-04-24	0.830	0.830	0.810	0.820	0.820	2,641,228
2025-04-23	0.770	0.810	0.755	0.810	0.810	2,373,240
2025-04-22	0.750	0.753	0.730	0.745	0.745	2,114,417
2025-04-17	0.705	0.755	0.705	0.750	0.750	1,934,851
2025-04-16	0.725	0.730	0.700	0.710	0.710	1,351,100
2025-04-15	0.730	0.735	0.720	0.725	0.725	623,336
2025-04-14	0.690	0.730	0.690	0.730	0.730	1,820,951
2025-04-11	0.695	0.695	0.655	0.685	0.685	1,950,464
2025-04-10	0.715	0.740	0.700	0.720	0.720	4,024,579
2025-04-09	0.700	0.700	0.640	0.650	0.650	2,557,603
2025-04-08	0.685	0.720	0.685	0.710	0.710	2,065,091
2025-04-07	0.680	0.690	0.655	0.670	0.670	3,377,468
2025-04-04	0.770	0.770	0.715	0.715	0.715	5,914,363
2025-04-03	0.805	0.805	0.765	0.775	0.775	3,736,552
2025-04-02	0.820	0.840	0.810	0.810	0.810	13,199,190
2025-04-01	0.830	0.835	0.815	0.820	0.820	919,510
2025-03-31	0.825	0.835	0.805	0.830	0.830	1,944,941
2025-03-28	0.825	0.850	0.815	0.850	0.850	1,765,058
2025-03-27	0.835	0.850	0.820	0.825	0.825	669,671
2025-03-26	0.815	0.855	0.805	0.835	0.835	1,186,981
2025-03-25	0.820	0.835	0.800	0.820	0.820	587,036
2025-03-24	0.830	0.845	0.810	0.815	0.815	3,544,954
2025-03-21	0.810	0.835	0.800	0.830	0.830	1,543,060
2025-03-20	0.805	0.820	0.800	0.805	0.805	481,908
2025-03-19	0.800	0.810	0.790	0.795	0.795	1,554,718
2025-03-18	0.805	0.818	0.800	0.810	0.810	677,362
2025-03-17	0.800	0.820	0.795	0.800	0.800	393,299
2025-03-14	0.785	0.805	0.770	0.795	0.795	666,097
2025-03-13	0.760	0.785	0.755	0.785	0.785	1,617,466
2025-03-12	0.770	0.770	0.745	0.755	0.755	1,566,812
2025-03-11	0.800	0.810	0.763	0.770	0.770	1,591,768
2025-03-10	0.850	0.860	0.810	0.815	0.815	1,210,847
2025-03-07	0.855	0.885	0.835	0.850	0.850	2,116,078
2025-03-06	0.865	0.875	0.845	0.855	0.855	1,180,528
2025-03-05	0.900	0.905	0.865	0.875	0.875	1,881,509
2025-03-04	0.915	0.930	0.910	0.915	0.915	1,860,914
2025-03-03	0.865	0.925	0.865	0.920	0.920	2,641,985
2025-02-28	0.870	0.875	0.845	0.850	0.850	1,605,000
2025-02-27	0.870	0.875	0.863	0.870	0.870	371,357
2025-02-26	0.890	0.890	0.850	0.850	0.850	467,816

← NewerPage 7 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.