Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.585	0.630	0.585	0.615	0.615	1,159,870
2023-01-06	0.585	0.600	0.580	0.600	0.600	1,305,468
2023-01-05	0.600	0.612	0.580	0.590	0.590	1,556,946
2023-01-04	0.620	0.635	0.605	0.615	0.615	730,335
2023-01-03	0.650	0.660	0.630	0.640	0.640	342,991
2022-12-30	0.630	0.640	0.630	0.640	0.640	203,192
2022-12-29	0.630	0.635	0.620	0.630	0.630	214,945
2022-12-28	0.650	0.660	0.635	0.655	0.655	239,176
2022-12-23	0.660	0.665	0.645	0.645	0.645	9,279,487
2022-12-22	0.660	0.675	0.660	0.670	0.670	254,660
2022-12-21	0.645	0.665	0.645	0.650	0.650	326,139
2022-12-20	0.700	0.700	0.645	0.645	0.645	899,113
2022-12-19	0.670	0.710	0.670	0.710	0.710	1,357,723
2022-12-16	0.660	0.685	0.650	0.670	0.670	1,021,671
2022-12-15	0.695	0.700	0.675	0.685	0.685	188,941
2022-12-14	0.720	0.720	0.695	0.695	0.695	615,454
2022-12-13	0.710	0.735	0.705	0.710	0.710	294,643
2022-12-12	0.710	0.740	0.695	0.725	0.725	3,111,043
2022-12-09	0.730	0.735	0.692	0.705	0.705	1,370,709
2022-12-08	0.710	0.745	0.710	0.730	0.730	630,611
2022-12-07	0.740	0.755	0.715	0.720	0.720	1,069,290
2022-12-06	0.705	0.770	0.695	0.750	0.750	4,913,072
2022-12-05	0.740	0.755	0.720	0.725	0.725	1,875,238
2022-12-02	0.700	0.725	0.685	0.720	0.720	3,491,251
2022-12-01	0.600	0.670	0.600	0.670	0.670	3,195,609
2022-11-30	0.610	0.610	0.590	0.600	0.600	608,545
2022-11-29	0.580	0.620	0.580	0.595	0.595	609,944
2022-11-28	0.600	0.600	0.575	0.585	0.585	1,140,660
2022-11-25	0.600	0.610	0.595	0.600	0.600	502,799
2022-11-24	0.615	0.615	0.580	0.590	0.590	581,656
2022-11-23	0.600	0.615	0.590	0.615	0.615	2,075,404
2022-11-22	0.625	0.625	0.590	0.595	0.595	1,679,144
2022-11-21	0.610	0.620	0.595	0.620	0.620	707,182
2022-11-18	0.620	0.620	0.585	0.595	0.595	732,315
2022-11-17	0.600	0.635	0.595	0.630	0.630	958,791
2022-11-16	0.605	0.605	0.580	0.590	0.590	2,898,137
2022-11-15	0.570	0.620	0.560	0.615	0.615	2,666,102
2022-11-14	0.580	0.620	0.555	0.575	0.575	3,547,997
2022-11-11	0.490	0.520	0.490	0.520	0.520	2,039,475
2022-11-10	0.495	0.495	0.470	0.480	0.480	550,138
2022-11-09	0.475	0.495	0.475	0.495	0.495	844,587
2022-11-08	0.495	0.495	0.465	0.470	0.470	3,532,010
2022-11-07	0.460	0.500	0.460	0.475	0.475	1,210,049
2022-11-04	0.440	0.470	0.440	0.450	0.450	408,564
2022-11-03	0.440	0.455	0.435	0.450	0.450	526,528
2022-11-02	0.420	0.455	0.415	0.445	0.445	493,329
2022-11-01	0.420	0.420	0.410	0.420	0.420	632,002
2022-10-31	0.420	0.430	0.410	0.420	0.420	542,241
2022-10-28	0.420	0.425	0.410	0.420	0.420	505,626
2022-10-27	0.410	0.420	0.405	0.420	0.420	10,422,870
2022-10-26	0.400	0.405	0.390	0.400	0.400	933,204
2022-10-25	0.420	0.420	0.385	0.385	0.385	3,893,385
2022-10-24	0.425	0.445	0.415	0.420	0.420	791,003
2022-10-21	0.405	0.420	0.405	0.410	0.410	303,879
2022-10-20	0.410	0.410	0.400	0.400	0.400	6,863,513
2022-10-19	0.430	0.430	0.405	0.405	0.405	493,874
2022-10-18	0.410	0.430	0.405	0.430	0.430	441,379
2022-10-17	0.405	0.410	0.395	0.400	0.400	605,416
2022-10-14	0.410	0.420	0.395	0.395	0.395	277,759
2022-10-13	0.430	0.430	0.405	0.410	0.410	459,386

← NewerPage 17 of 22 · 1,271 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.