Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.680	0.690	0.650	0.665	0.665	1,923,032
2022-04-21	0.680	0.705	0.670	0.680	0.680	2,823,890
2022-04-20	0.670	0.680	0.660	0.670	0.670	1,054,034
2022-04-19	0.650	0.695	0.650	0.690	0.690	2,337,294
2022-04-14	0.650	0.670	0.640	0.650	0.650	3,330,851
2022-04-13	0.615	0.660	0.610	0.645	0.645	2,112,015
2022-04-12	0.600	0.625	0.590	0.625	0.625	1,240,149
2022-04-11	0.610	0.620	0.590	0.600	0.600	861,355
2022-04-08	0.615	0.630	0.595	0.630	0.630	1,247,572
2022-04-07	0.625	0.625	0.597	0.600	0.600	1,027,562
2022-04-06	0.640	0.640	0.612	0.615	0.615	1,331,536
2022-04-05	0.690	0.690	0.635	0.640	0.640	1,706,237
2022-04-04	0.645	0.690	0.640	0.685	0.685	3,707,091
2022-04-01	0.640	0.645	0.630	0.645	0.645	1,067,223
2022-03-31	0.640	0.640	0.620	0.635	0.635	5,415,730
2022-03-30	0.630	0.645	0.630	0.640	0.640	820,601
2022-03-29	0.650	0.650	0.620	0.625	0.625	640,430
2022-03-28	0.655	0.655	0.625	0.640	0.640	1,695,157
2022-03-25	0.630	0.670	0.620	0.650	0.650	3,165,012
2022-03-24	0.615	0.645	0.615	0.640	0.640	1,775,618
2022-03-23	0.600	0.620	0.595	0.620	0.620	726,073
2022-03-22	0.590	0.615	0.590	0.600	0.600	1,416,036
2022-03-21	0.620	0.620	0.590	0.590	0.590	2,543,121
2022-03-18	0.630	0.645	0.615	0.615	0.615	2,747,968
2022-03-17	0.585	0.625	0.575	0.625	0.625	3,427,674
2022-03-16	0.560	0.610	0.560	0.570	0.570	6,848,218
2022-03-15	0.500	0.500	0.480	0.495	0.495	681,318
2022-03-14	0.530	0.530	0.495	0.505	0.505	808,636
2022-03-11	0.540	0.540	0.505	0.505	0.505	1,143,277
2022-03-10	0.540	0.540	0.515	0.515	0.515	909,456
2022-03-09	0.520	0.530	0.485	0.505	0.505	692,620
2022-03-08	0.510	0.525	0.495	0.515	0.515	508,401
2022-03-07	0.510	0.530	0.495	0.510	0.510	1,377,700
2022-03-04	0.530	0.530	0.490	0.520	0.520	929,473
2022-03-03	0.530	0.545	0.515	0.520	0.520	1,502,847
2022-03-02	0.520	0.540	0.510	0.530	0.530	975,759
2022-03-01	0.515	0.535	0.500	0.530	0.530	932,495
2022-02-28	0.510	0.530	0.500	0.515	0.515	787,048
2022-02-25	0.505	0.540	0.500	0.535	0.535	1,382,274
2022-02-24	0.510	0.530	0.470	0.485	0.485	3,928,073
2022-02-23	0.525	0.535	0.505	0.520	0.520	934,827
2022-02-22	0.540	0.545	0.510	0.530	0.530	2,432,998
2022-02-21	0.550	0.560	0.535	0.560	0.560	2,381,435
2022-02-18	0.560	0.565	0.545	0.565	0.565	1,686,409
2022-02-17	0.585	0.590	0.555	0.565	0.565	2,657,221
2022-02-16	0.580	0.595	0.565	0.570	0.570	1,579,122
2022-02-15	0.620	0.627	0.570	0.570	0.570	4,212,608
2022-02-14	0.630	0.635	0.610	0.610	0.610	1,225,189
2022-02-11	0.640	0.652	0.620	0.650	0.650	1,031,057
2022-02-10	0.665	0.665	0.640	0.645	0.645	1,465,120
2022-02-09	0.675	0.675	0.650	0.665	0.665	695,966
2022-02-08	0.650	0.685	0.650	0.670	0.670	1,637,263
2022-02-07	0.665	0.665	0.640	0.660	0.660	972,047
2022-02-04	0.670	0.670	0.645	0.665	0.665	2,407,337
2022-02-03	0.660	0.670	0.650	0.670	0.670	1,566,451
2022-02-02	0.680	0.735	0.660	0.660	0.660	4,782,975
2022-02-01	0.670	0.715	0.660	0.680	0.680	2,323,837
2022-01-31	0.695	0.695	0.635	0.670	0.670	3,738,981
2022-01-28	0.640	0.720	0.640	0.700	0.700	6,082,821
2022-01-27	0.645	0.670	0.595	0.630	0.630	1,701,508

← NewerPage 20 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.