Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.155	1.190	1.155	1.180	1.180	362,102
2023-06-30	1.140	1.165	1.130	1.150	1.150	1,122,130
2023-06-29	1.165	1.165	1.140	1.145	1.145	896,341
2023-06-28	1.105	1.165	1.105	1.165	1.165	1,054,988
2023-06-27	1.130	1.170	1.105	1.135	1.135	887,181
2023-06-26	1.100	1.145	1.100	1.140	1.140	895,065
2023-06-23	1.150	1.150	1.105	1.115	1.115	1,152,298
2023-06-22	1.160	1.175	1.140	1.150	1.150	710,322
2023-06-21	1.170	1.195	1.160	1.175	1.175	628,173
2023-06-20	1.180	1.185	1.130	1.170	1.170	1,693,725
2023-06-19	1.170	1.202	1.125	1.180	1.180	2,210,002
2023-06-16	1.150	1.190	1.145	1.155	1.155	17,304,910
2023-06-15	1.190	1.190	1.110	1.150	1.150	1,100,507
2023-06-14	1.140	1.190	1.120	1.180	1.180	1,243,604
2023-06-13	1.130	1.145	1.110	1.130	1.130	406,612
2023-06-09	1.115	1.140	1.090	1.140	1.140	440,903
2023-06-08	1.130	1.130	1.095	1.110	1.110	339,171
2023-06-07	1.145	1.155	1.115	1.135	1.135	1,649,227
2023-06-06	1.030	1.145	1.020	1.145	1.145	2,044,221
2023-06-05	1.060	1.070	1.005	1.020	1.020	1,696,081
2023-06-02	0.950	1.005	0.935	1.005	1.005	1,372,243
2023-06-01	0.980	0.995	0.930	0.935	0.935	2,486,378
2023-05-31	1.040	1.060	1.000	1.000	1.000	18,995,660
2023-05-30	1.040	1.065	1.035	1.045	1.045	1,419,110
2023-05-29	1.070	1.090	1.020	1.030	1.030	1,064,280
2023-05-26	1.030	1.045	1.010	1.040	1.040	1,100,492
2023-05-25	0.995	1.050	0.995	1.030	1.030	1,179,697
2023-05-24	0.975	1.002	0.965	0.995	0.995	1,109,325
2023-05-23	1.050	1.075	0.980	0.985	0.985	1,839,517
2023-05-22	1.035	1.095	1.030	1.055	1.055	2,613,520
2023-05-19	1.045	1.065	1.025	1.040	1.040	776,253
2023-05-18	1.050	1.085	1.035	1.040	1.040	550,141
2023-05-17	1.020	1.040	1.005	1.020	1.020	815,973
2023-05-16	1.025	1.050	1.005	1.045	1.045	1,382,084
2023-05-15	1.075	1.085	1.005	1.025	1.025	5,090,930
2023-05-12	1.125	1.125	1.050	1.070	1.070	6,268,155
2023-05-11	1.100	1.175	1.095	1.110	1.110	6,124,286
2023-05-10	1.040	1.110	1.030	1.090	1.090	5,438,525
2023-05-09	1.030	1.035	0.995	1.000	1.000	1,178,128
2023-05-08	0.990	1.030	0.975	1.030	1.030	2,299,353
2023-05-05	0.990	0.990	0.960	0.985	0.985	762,232
2023-05-04	0.930	0.965	0.930	0.965	0.965	965,293
2023-05-03	0.985	0.985	0.940	0.940	0.940	900,320
2023-05-02	1.000	1.005	0.975	0.985	0.985	1,042,339
2023-05-01	0.960	1.015	0.960	1.000	1.000	1,205,574
2023-04-28	1.025	1.025	0.955	0.965	0.965	1,414,443
2023-04-27	1.010	1.025	0.995	1.015	1.015	1,058,616
2023-04-26	1.015	1.045	1.010	1.020	1.020	1,359,728
2023-04-24	1.020	1.030	0.995	1.025	1.025	1,224,920
2023-04-21	0.990	1.022	0.990	1.015	1.015	1,176,377
2023-04-20	1.020	1.020	0.975	0.985	0.985	1,106,899
2023-04-19	1.010	1.025	0.980	1.015	1.015	1,833,562
2023-04-18	1.015	1.015	0.970	0.990	0.990	1,122,887
2023-04-17	1.040	1.040	0.970	1.020	1.020	2,172,019
2023-04-14	0.950	1.030	0.945	1.030	1.030	3,117,202
2023-04-13	0.935	0.965	0.915	0.935	0.935	2,672,371
2023-04-12	0.930	0.950	0.915	0.945	0.945	2,076,310
2023-04-11	0.890	0.940	0.880	0.935	0.935	4,322,935
2023-04-06	0.855	0.910	0.845	0.880	0.880	1,670,593
2023-04-05	0.870	0.895	0.845	0.855	0.855	2,265,656

← NewerPage 15 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.