Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.430	0.450	0.420	0.450	0.450	280,204
2022-10-11	0.445	0.455	0.425	0.425	0.425	353,310
2022-10-10	0.440	0.450	0.440	0.450	0.450	117,163
2022-10-07	0.440	0.440	0.435	0.440	0.440	65,658
2022-10-06	0.435	0.470	0.435	0.445	0.445	764,793
2022-10-05	0.445	0.450	0.435	0.435	0.435	395,655
2022-10-04	0.460	0.470	0.425	0.440	0.440	3,377,535
2022-10-03	0.430	0.440	0.405	0.440	0.440	294,946
2022-09-30	0.410	0.430	0.395	0.430	0.430	590,267
2022-09-29	0.425	0.425	0.395	0.405	0.405	158,573
2022-09-28	0.400	0.425	0.395	0.400	0.400	2,315,112
2022-09-27	0.410	0.415	0.385	0.395	0.395	3,812,051
2022-09-26	0.450	0.450	0.410	0.420	0.420	6,653,797
2022-09-23	0.460	0.460	0.450	0.460	0.460	2,768,145
2022-09-21	0.440	0.460	0.425	0.460	0.460	657,948
2022-09-20	0.430	0.435	0.410	0.430	0.430	978,854
2022-09-19	0.440	0.450	0.425	0.430	0.430	568,627
2022-09-16	0.460	0.460	0.430	0.440	0.440	579,649
2022-09-15	0.450	0.455	0.435	0.450	0.450	690,943
2022-09-14	0.445	0.460	0.440	0.445	0.445	790,862
2022-09-13	0.485	0.485	0.450	0.465	0.465	647,599
2022-09-12	0.480	0.485	0.465	0.485	0.485	417,185
2022-09-09	0.460	0.480	0.460	0.480	0.480	435,032
2022-09-08	0.465	0.475	0.455	0.460	0.460	461,506
2022-09-07	0.480	0.480	0.450	0.450	0.450	439,388
2022-09-06	0.500	0.500	0.480	0.480	0.480	243,496
2022-09-05	0.500	0.500	0.470	0.475	0.475	218,154
2022-09-02	0.520	0.520	0.465	0.500	0.500	1,138,230
2022-09-01	0.480	0.540	0.480	0.500	0.500	2,193,436
2022-08-31	0.450	0.465	0.445	0.465	0.465	588,843
2022-08-30	0.445	0.460	0.445	0.460	0.460	152,749
2022-08-29	0.455	0.455	0.440	0.440	0.440	468,185
2022-08-26	0.475	0.475	0.455	0.475	0.475	175,931
2022-08-25	0.455	0.480	0.455	0.480	0.480	318,647
2022-08-24	0.440	0.460	0.440	0.450	0.450	170,322
2022-08-23	0.450	0.455	0.440	0.450	0.450	300,929
2022-08-22	0.470	0.470	0.445	0.460	0.460	365,884
2022-08-19	0.470	0.475	0.460	0.465	0.465	396,681
2022-08-18	0.475	0.480	0.470	0.470	0.470	1,241,659
2022-08-17	0.495	0.495	0.455	0.475	0.475	1,074,561
2022-08-16	0.490	0.500	0.475	0.490	0.490	3,326,749
2022-08-15	0.490	0.490	0.475	0.485	0.485	728,210
2022-08-12	0.450	0.480	0.445	0.480	0.480	1,052,741
2022-08-11	0.450	0.467	0.440	0.460	0.460	736,801
2022-08-10	0.440	0.450	0.420	0.430	0.430	2,798,829
2022-08-09	0.460	0.460	0.440	0.450	0.450	526,030
2022-08-08	0.410	0.460	0.410	0.460	0.460	694,140
2022-08-05	0.400	0.415	0.400	0.410	0.410	1,309,985
2022-08-04	0.400	0.405	0.390	0.395	0.395	4,518,863
2022-08-03	0.390	0.400	0.385	0.390	0.390	766,523
2022-08-02	0.405	0.405	0.390	0.395	0.395	542,334
2022-08-01	0.415	0.420	0.395	0.395	0.395	378,850
2022-07-29	0.410	0.410	0.400	0.410	0.410	336,975
2022-07-28	0.400	0.410	0.395	0.395	0.395	197,647
2022-07-27	0.400	0.400	0.385	0.390	0.390	2,013,233
2022-07-26	0.410	0.410	0.395	0.400	0.400	1,527,483
2022-07-25	0.435	0.435	0.400	0.405	0.405	275,482
2022-07-22	0.440	0.440	0.415	0.430	0.430	842,874
2022-07-21	0.440	0.450	0.430	0.445	0.445	749,711
2022-07-20	0.440	0.455	0.425	0.430	0.430	1,126,685

← NewerPage 18 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.