Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.810	0.835	0.785	0.805	0.805	2,283,733
2023-09-25	0.855	0.855	0.815	0.820	0.820	1,974,156
2023-09-22	0.875	0.895	0.865	0.865	0.865	1,138,880
2023-09-21	0.900	0.930	0.875	0.885	0.885	1,684,740
2023-09-20	0.880	0.925	0.865	0.925	0.925	3,680,538
2023-09-19	0.930	0.965	0.880	0.880	0.880	3,832,160
2023-09-18	0.965	0.970	0.925	0.935	0.935	3,105,071
2023-09-15	1.010	1.020	0.970	1.000	1.000	60,547,539
2023-09-14	1.060	1.060	1.000	1.020	1.020	1,950,869
2023-09-13	1.080	1.080	1.025	1.045	1.045	2,450,976
2023-09-12	1.110	1.130	1.055	1.070	1.070	1,825,954
2023-09-11	1.140	1.165	1.110	1.110	1.110	2,805,098
2023-09-08	1.150	1.150	1.120	1.140	1.140	2,077,400
2023-09-07	1.170	1.215	1.140	1.170	1.170	4,546,820
2023-09-06	1.145	1.175	1.127	1.165	1.165	4,759,748
2023-09-05	1.165	1.165	1.130	1.140	1.140	2,437,572
2023-09-04	1.180	1.220	1.155	1.170	1.170	2,815,270
2023-09-01	1.110	1.190	1.095	1.180	1.180	6,480,276
2023-08-31	1.005	1.115	1.000	1.115	1.115	4,301,625
2023-08-30	1.045	1.050	0.990	0.995	0.995	2,030,623
2023-08-29	1.065	1.080	1.025	1.030	1.030	1,424,510
2023-08-28	1.050	1.095	1.030	1.090	1.090	1,455,723
2023-08-25	1.110	1.122	1.090	1.100	1.100	747,394
2023-08-24	1.120	1.125	1.095	1.105	1.105	1,402,218
2023-08-23	1.145	1.145	1.100	1.120	1.120	1,036,738
2023-08-22	1.110	1.165	1.095	1.155	1.155	3,486,893
2023-08-21	1.215	1.215	1.030	1.115	1.115	6,974,246
2023-08-18	1.140	1.250	1.140	1.215	1.215	6,331,631
2023-08-17	1.120	1.170	1.110	1.160	1.160	2,817,738
2023-08-16	1.140	1.145	1.110	1.120	1.120	2,344,868
2023-08-15	1.165	1.170	1.150	1.160	1.160	472,250
2023-08-14	1.195	1.195	1.160	1.165	1.165	1,551,327
2023-08-11	1.125	1.207	1.125	1.195	1.195	2,564,143
2023-08-10	1.100	1.130	1.095	1.120	1.120	1,482,015
2023-08-09	1.100	1.120	1.100	1.100	1.100	1,140,355
2023-08-08	1.120	1.125	1.100	1.105	1.105	393,333
2023-08-07	1.125	1.130	1.100	1.110	1.110	1,512,133
2023-08-04	1.120	1.125	1.110	1.120	1.120	389,966
2023-08-03	1.115	1.135	1.110	1.120	1.120	702,170
2023-08-02	1.140	1.155	1.120	1.130	1.130	1,762,223
2023-08-01	1.115	1.165	1.115	1.160	1.160	2,392,471
2023-07-31	1.135	1.135	1.110	1.115	1.115	598,730
2023-07-28	1.100	1.130	1.085	1.120	1.120	968,052
2023-07-27	1.090	1.120	1.075	1.100	1.100	1,323,048
2023-07-26	1.125	1.140	1.080	1.095	1.095	2,159,424
2023-07-25	1.120	1.140	1.100	1.110	1.110	377,228
2023-07-24	1.155	1.155	1.085	1.125	1.125	2,857,466
2023-07-21	1.150	1.160	1.125	1.145	1.145	751,351
2023-07-20	1.150	1.155	1.115	1.150	1.150	8,466,475
2023-07-19	1.135	1.165	1.125	1.135	1.135	1,087,063
2023-07-18	1.180	1.180	1.110	1.125	1.125	1,423,081
2023-07-17	1.180	1.205	1.155	1.180	1.180	1,347,167
2023-07-14	1.160	1.190	1.160	1.180	1.180	1,324,783
2023-07-13	1.185	1.195	1.150	1.160	1.160	779,071
2023-07-12	1.190	1.205	1.180	1.185	1.185	1,704,519
2023-07-11	1.160	1.210	1.155	1.190	1.190	1,965,898
2023-07-10	1.110	1.180	1.110	1.170	1.170	749,620
2023-07-07	1.155	1.155	1.115	1.145	1.145	465,753
2023-07-06	1.160	1.165	1.120	1.160	1.160	587,139
2023-07-05	1.135	1.170	1.100	1.165	1.165	877,470

← NewerPage 14 of 22 · 1,272 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.