Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.455	0.455	0.425	0.430	0.430	517,766
2022-07-18	0.455	0.460	0.435	0.450	0.450	1,176,026
2022-07-15	0.425	0.435	0.410	0.430	0.430	1,002,273
2022-07-14	0.400	0.425	0.400	0.415	0.415	689,270
2022-07-13	0.400	0.410	0.390	0.400	0.400	794,725
2022-07-12	0.420	0.420	0.390	0.410	0.410	1,109,521
2022-07-11	0.420	0.420	0.395	0.410	0.410	1,259,175
2022-07-08	0.395	0.405	0.380	0.395	0.395	418,107
2022-07-07	0.405	0.405	0.370	0.380	0.380	611,788
2022-07-06	0.405	0.425	0.390	0.390	0.390	635,670
2022-07-05	0.420	0.425	0.405	0.415	0.415	1,138,511
2022-07-04	0.415	0.430	0.400	0.420	0.420	2,982,000
2022-07-01	0.415	0.415	0.380	0.380	0.380	852,327
2022-06-30	0.410	0.415	0.380	0.415	0.415	1,113,120
2022-06-29	0.410	0.410	0.395	0.400	0.400	1,689,693
2022-06-28	0.420	0.420	0.400	0.400	0.400	816,114
2022-06-27	0.415	0.425	0.405	0.405	0.405	1,295,270
2022-06-24	0.400	0.415	0.395	0.405	0.405	1,473,876
2022-06-23	0.410	0.410	0.387	0.400	0.400	363,038
2022-06-22	0.405	0.420	0.395	0.410	0.410	918,453
2022-06-21	0.380	0.405	0.380	0.395	0.395	1,005,849
2022-06-20	0.440	0.440	0.390	0.405	0.405	1,765,591
2022-06-17	0.440	0.445	0.425	0.435	0.435	8,471,712
2022-06-16	0.430	0.475	0.430	0.450	0.450	1,828,434
2022-06-15	0.410	0.430	0.400	0.425	0.425	2,461,006
2022-06-14	0.455	0.455	0.415	0.415	0.415	8,856,938
2022-06-10	0.490	0.500	0.470	0.470	0.470	1,395,632
2022-06-09	0.500	0.510	0.475	0.490	0.490	1,595,914
2022-06-08	0.505	0.515	0.500	0.515	0.515	390,845
2022-06-07	0.515	0.515	0.495	0.505	0.505	537,592
2022-06-06	0.550	0.550	0.505	0.515	0.515	657,385
2022-06-03	0.525	0.555	0.525	0.540	0.540	840,441
2022-06-02	0.550	0.550	0.510	0.520	0.520	792,372
2022-06-01	0.540	0.545	0.525	0.535	0.535	561,618
2022-05-31	0.555	0.565	0.535	0.535	0.535	1,439,902
2022-05-30	0.560	0.570	0.547	0.560	0.560	274,897
2022-05-27	0.570	0.570	0.545	0.560	0.560	334,854
2022-05-26	0.560	0.570	0.545	0.560	0.560	201,982
2022-05-25	0.575	0.590	0.550	0.565	0.565	613,103
2022-05-24	0.600	0.600	0.565	0.575	0.575	623,103
2022-05-23	0.580	0.595	0.570	0.590	0.590	601,144
2022-05-20	0.580	0.590	0.560	0.575	0.575	869,468
2022-05-19	0.540	0.575	0.530	0.555	0.555	1,432,001
2022-05-18	0.540	0.575	0.540	0.565	0.565	1,416,390
2022-05-17	0.530	0.530	0.515	0.520	0.520	321,292
2022-05-16	0.530	0.535	0.500	0.500	0.500	436,385
2022-05-13	0.490	0.520	0.490	0.515	0.515	1,170,149
2022-05-12	0.510	0.515	0.480	0.480	0.480	1,058,617
2022-05-11	0.535	0.540	0.515	0.515	0.515	1,397,302
2022-05-10	0.540	0.545	0.522	0.530	0.530	1,298,962
2022-05-09	0.580	0.580	0.540	0.550	0.550	1,136,073
2022-05-06	0.590	0.595	0.570	0.585	0.585	1,635,858
2022-05-05	0.620	0.620	0.600	0.600	0.600	428,992
2022-05-04	0.640	0.650	0.590	0.600	0.600	1,179,901
2022-05-03	0.625	0.650	0.625	0.635	0.635	1,329,275
2022-05-02	0.650	0.650	0.615	0.625	0.625	1,160,274
2022-04-29	0.665	0.670	0.645	0.660	0.660	713,045
2022-04-28	0.640	0.670	0.630	0.660	0.660	2,532,004
2022-04-27	0.600	0.622	0.595	0.610	0.610	2,181,943
2022-04-26	0.660	0.662	0.620	0.620	0.620	1,342,685

← NewerPage 19 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.