Alpha Hpa Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 0.980 | 0.985 | 0.965 | 0.970 | 0.970 | 878,697 |
| 2024-11-26 | 0.990 | 0.990 | 0.958 | 0.970 | 0.970 | 1,107,785 |
| 2024-11-25 | 0.975 | 1.003 | 0.975 | 0.980 | 0.980 | 2,592,060 |
| 2024-11-22 | 0.965 | 0.990 | 0.960 | 0.965 | 0.965 | 526,575 |
| 2024-11-21 | 0.990 | 0.990 | 0.950 | 0.955 | 0.955 | 1,363,399 |
| 2024-11-20 | 0.990 | 0.990 | 0.970 | 0.985 | 0.985 | 596,152 |
| 2024-11-19 | 0.995 | 1.008 | 0.983 | 0.990 | 0.990 | 1,344,241 |
| 2024-11-18 | 0.970 | 0.990 | 0.965 | 0.985 | 0.985 | 565,110 |
| 2024-11-15 | 0.965 | 0.990 | 0.965 | 0.970 | 0.970 | 850,115 |
| 2024-11-14 | 0.980 | 0.998 | 0.953 | 0.975 | 0.975 | 2,547,626 |
| 2024-11-13 | 0.970 | 0.990 | 0.960 | 0.980 | 0.980 | 2,849,864 |
| 2024-11-12 | 0.955 | 0.985 | 0.940 | 0.980 | 0.980 | 2,312,844 |
| 2024-11-11 | 0.955 | 0.985 | 0.955 | 0.960 | 0.960 | 1,300,399 |
| 2024-11-08 | 0.975 | 0.985 | 0.955 | 0.960 | 0.960 | 632,676 |
| 2024-11-07 | 0.995 | 1.000 | 0.965 | 0.975 | 0.975 | 2,035,562 |
| 2024-11-06 | 1.000 | 1.000 | 0.980 | 0.985 | 0.985 | 419,751 |
| 2024-11-05 | 0.995 | 1.000 | 0.985 | 0.995 | 0.995 | 760,173 |
| 2024-11-04 | 1.025 | 1.025 | 0.995 | 1.010 | 1.010 | 620,783 |
| 2024-11-01 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 979,167 |
| 2024-10-31 | 1.025 | 1.040 | 1.020 | 1.025 | 1.025 | 1,702,823 |
| 2024-10-30 | 1.040 | 1.040 | 1.015 | 1.020 | 1.020 | 1,209,050 |
| 2024-10-29 | 1.030 | 1.038 | 1.010 | 1.025 | 1.025 | 2,305,108 |
| 2024-10-28 | 1.030 | 1.040 | 1.015 | 1.035 | 1.035 | 970,643 |
| 2024-10-25 | 1.025 | 1.055 | 1.015 | 1.020 | 1.020 | 1,311,284 |
| 2024-10-24 | 1.030 | 1.050 | 1.010 | 1.035 | 1.035 | 1,995,601 |
| 2024-10-23 | 1.050 | 1.055 | 1.025 | 1.030 | 1.030 | 1,590,915 |
| 2024-10-22 | 1.070 | 1.075 | 1.045 | 1.060 | 1.060 | 1,561,346 |
| 2024-10-21 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 1,472,232 |
| 2024-10-18 | 1.140 | 1.140 | 1.110 | 1.115 | 1.115 | 1,347,978 |
| 2024-10-17 | 1.160 | 1.165 | 1.118 | 1.140 | 1.140 | 1,786,312 |
| 2024-10-16 | 1.175 | 1.180 | 1.130 | 1.140 | 1.140 | 2,155,364 |
| 2024-10-15 | 1.110 | 1.170 | 1.105 | 1.170 | 1.170 | 4,334,682 |
| 2024-10-14 | 1.100 | 1.115 | 1.095 | 1.100 | 1.100 | 891,967 |
| 2024-10-11 | 1.100 | 1.110 | 1.085 | 1.100 | 1.100 | 572,635 |
| 2024-10-10 | 1.100 | 1.105 | 1.085 | 1.100 | 1.100 | 776,512 |
| 2024-10-09 | 1.105 | 1.130 | 1.095 | 1.100 | 1.100 | 2,222,780 |
| 2024-10-08 | 1.120 | 1.125 | 1.085 | 1.090 | 1.090 | 1,194,631 |
| 2024-10-07 | 1.115 | 1.120 | 1.085 | 1.120 | 1.120 | 754,186 |
| 2024-10-04 | 1.120 | 1.130 | 1.093 | 1.105 | 1.105 | 1,870,666 |
| 2024-10-03 | 1.110 | 1.125 | 1.085 | 1.115 | 1.115 | 2,109,052 |
| 2024-10-02 | 1.090 | 1.135 | 1.090 | 1.115 | 1.115 | 4,028,583 |
| 2024-10-01 | 1.100 | 1.128 | 1.088 | 1.095 | 1.095 | 3,594,696 |
| 2024-09-30 | 1.095 | 1.120 | 1.080 | 1.105 | 1.105 | 2,616,829 |
| 2024-09-27 | 1.085 | 1.100 | 1.075 | 1.090 | 1.090 | 2,402,422 |
| 2024-09-26 | 1.060 | 1.088 | 1.040 | 1.080 | 1.080 | 2,838,259 |
| 2024-09-25 | 1.040 | 1.070 | 1.035 | 1.045 | 1.045 | 2,921,352 |
| 2024-09-24 | 1.030 | 1.060 | 1.020 | 1.025 | 1.025 | 2,907,450 |
| 2024-09-23 | 0.970 | 1.025 | 0.970 | 1.025 | 1.025 | 2,280,616 |
| 2024-09-20 | 0.980 | 0.983 | 0.960 | 0.980 | 0.980 | 16,981,575 |
| 2024-09-19 | 0.985 | 0.995 | 0.965 | 0.975 | 0.975 | 2,495,733 |
| 2024-09-18 | 0.960 | 0.983 | 0.955 | 0.980 | 0.980 | 1,591,174 |
| 2024-09-17 | 0.960 | 0.968 | 0.945 | 0.960 | 0.960 | 1,089,495 |
| 2024-09-16 | 0.975 | 0.995 | 0.955 | 0.960 | 0.960 | 2,734,215 |
| 2024-09-13 | 0.950 | 0.980 | 0.950 | 0.970 | 0.970 | 1,730,374 |
| 2024-09-12 | 0.940 | 0.975 | 0.928 | 0.950 | 0.950 | 2,456,235 |
| 2024-09-11 | 0.900 | 0.945 | 0.885 | 0.940 | 0.940 | 2,120,532 |
| 2024-09-10 | 0.860 | 0.900 | 0.855 | 0.900 | 0.900 | 2,324,743 |
| 2024-09-09 | 0.865 | 0.865 | 0.835 | 0.850 | 0.850 | 1,361,728 |
| 2024-09-06 | 0.850 | 0.875 | 0.845 | 0.865 | 0.865 | 1,181,332 |
| 2024-09-05 | 0.815 | 0.855 | 0.815 | 0.850 | 0.850 | 1,850,214 |
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.