Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.850	0.873	0.850	0.870	0.870	1,023,200
2025-02-24	0.850	0.860	0.845	0.855	0.855	1,546,023
2025-02-21	0.865	0.895	0.855	0.855	0.855	1,773,918
2025-02-20	0.860	0.870	0.845	0.870	0.870	1,096,209
2025-02-19	0.900	0.900	0.860	0.865	0.865	552,045
2025-02-18	0.905	0.910	0.865	0.885	0.885	840,905
2025-02-17	0.900	0.925	0.890	0.900	0.900	704,333
2025-02-14	0.925	0.925	0.895	0.920	0.920	668,945
2025-02-13	0.905	0.925	0.900	0.920	0.920	625,831
2025-02-12	0.900	0.910	0.885	0.905	0.905	541,446
2025-02-11	0.890	0.903	0.883	0.895	0.895	484,662
2025-02-10	0.910	0.910	0.890	0.895	0.895	240,314
2025-02-07	0.910	0.913	0.898	0.910	0.910	489,314
2025-02-06	0.895	0.920	0.895	0.910	0.910	522,668
2025-02-05	0.915	0.940	0.895	0.910	0.910	638,502
2025-02-04	0.950	0.950	0.915	0.915	0.915	700,606
2025-02-03	0.945	0.965	0.935	0.950	0.950	1,155,747
2025-01-31	0.890	0.985	0.885	0.965	0.965	2,056,375
2025-01-30	0.855	0.890	0.855	0.870	0.870	653,995
2025-01-29	0.860	0.880	0.860	0.875	0.875	705,763
2025-01-28	0.870	0.880	0.855	0.870	0.870	938,152
2025-01-24	0.870	0.885	0.870	0.880	0.880	742,947
2025-01-23	0.850	0.880	0.850	0.875	0.875	1,585,287
2025-01-22	0.875	0.885	0.840	0.850	0.850	2,258,021
2025-01-21	0.885	0.885	0.855	0.860	0.860	618,129
2025-01-20	0.910	0.910	0.870	0.875	0.875	878,497
2025-01-17	0.900	0.915	0.885	0.910	0.910	2,209,122
2025-01-16	0.920	0.930	0.880	0.885	0.885	1,637,558
2025-01-15	0.920	0.923	0.895	0.900	0.900	1,027,446
2025-01-14	0.920	0.935	0.910	0.920	0.920	1,831,656
2025-01-13	0.915	0.930	0.900	0.900	0.900	925,669
2025-01-10	0.930	0.940	0.910	0.915	0.915	699,358
2025-01-09	0.905	0.940	0.900	0.925	0.925	924,673
2025-01-08	0.855	0.905	0.850	0.905	0.905	1,356,882
2025-01-07	0.860	0.863	0.835	0.855	0.855	1,118,740
2025-01-06	0.855	0.870	0.845	0.855	0.855	723,411
2025-01-03	0.855	0.865	0.850	0.855	0.855	498,918
2025-01-02	0.890	0.890	0.860	0.865	0.865	534,373
2024-12-31	0.890	0.895	0.875	0.890	0.890	594,435
2024-12-30	0.855	0.890	0.855	0.885	0.885	1,662,977
2024-12-27	0.850	0.870	0.845	0.860	0.860	462,786
2024-12-24	0.835	0.855	0.828	0.850	0.850	830,101
2024-12-23	0.855	0.865	0.830	0.830	0.830	1,078,695
2024-12-20	0.870	0.880	0.845	0.860	0.860	6,955,117
2024-12-19	0.870	0.880	0.860	0.870	0.870	6,107,420
2024-12-18	0.865	0.895	0.850	0.880	0.880	1,203,197
2024-12-17	0.840	0.870	0.825	0.865	0.865	2,095,071
2024-12-16	0.870	0.870	0.830	0.830	0.830	15,489,310
2024-12-13	0.910	0.910	0.873	0.875	0.875	14,592,871
2024-12-12	0.995	1.000	0.900	0.915	0.915	3,779,803
2024-12-11	1.000	1.010	0.980	0.985	0.985	1,432,569
2024-12-10	1.005	1.020	0.990	1.000	1.000	4,309,440
2024-12-09	1.010	1.015	1.003	1.005	1.005	417,178
2024-12-06	1.010	1.020	0.990	1.010	1.010	1,016,983
2024-12-05	0.985	1.000	0.983	0.990	0.990	1,046,101
2024-12-04	1.025	1.030	0.980	0.990	0.990	1,332,283
2024-12-03	1.030	1.045	1.020	1.025	1.025	423,548
2024-12-02	1.060	1.060	1.020	1.025	1.025	1,383,325
2024-11-29	1.015	1.030	1.000	1.025	1.025	1,181,616
2024-11-28	0.985	1.005	0.980	0.990	0.990	922,123

← NewerPage 8 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.