Alpha Hpa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.610	0.655	0.610	0.650	0.650	7,183,640
2022-01-24	0.620	0.622	0.590	0.595	0.595	1,436,180
2022-01-21	0.690	0.690	0.640	0.640	0.640	2,185,383
2022-01-20	0.660	0.700	0.660	0.700	0.700	2,666,550
2022-01-19	0.655	0.670	0.642	0.650	0.650	846,010
2022-01-18	0.680	0.705	0.660	0.660	0.660	1,883,435
2022-01-17	0.665	0.690	0.655	0.665	0.665	2,688,194
2022-01-14	0.615	0.680	0.595	0.660	0.660	5,058,035
2022-01-13	0.565	0.620	0.545	0.620	0.620	2,455,386
2022-01-12	0.565	0.590	0.555	0.555	0.555	433,286
2022-01-11	0.565	0.570	0.555	0.570	0.570	414,036
2022-01-10	0.580	0.580	0.550	0.565	0.565	498,365
2022-01-07	0.565	0.580	0.545	0.580	0.580	656,640
2022-01-06	0.590	0.590	0.545	0.560	0.560	1,318,978
2022-01-05	0.620	0.635	0.600	0.605	0.605	1,209,039
2022-01-04	0.610	0.625	0.580	0.620	0.620	1,168,703
2021-12-31	0.600	0.627	0.585	0.600	0.600	3,123,133
2021-12-30	0.540	0.605	0.540	0.605	0.605	2,609,017
2021-12-29	0.545	0.565	0.540	0.540	0.540	644,556
2021-12-24	0.525	0.545	0.525	0.545	0.545	792,379
2021-12-23	0.515	0.530	0.510	0.515	0.515	342,076
2021-12-22	0.510	0.525	0.500	0.510	0.510	395,708
2021-12-21	0.515	0.527	0.500	0.505	0.505	339,410
2021-12-20	0.535	0.535	0.495	0.505	0.505	579,050
2021-12-17	0.515	0.540	0.510	0.540	0.540	994,501
2021-12-16	0.535	0.535	0.510	0.515	0.515	695,964
2021-12-15	0.510	0.535	0.500	0.530	0.530	1,149,492
2021-12-14	0.525	0.525	0.510	0.515	0.515	207,286
2021-12-13	0.530	0.535	0.510	0.525	0.525	781,798
2021-12-10	0.540	0.545	0.515	0.530	0.530	637,369
2021-12-09	0.520	0.550	0.495	0.550	0.550	2,058,820
2021-12-08	0.480	0.525	0.480	0.520	0.520	1,863,779
2021-12-07	0.485	0.505	0.475	0.490	0.490	909,790
2021-12-06	0.505	0.517	0.470	0.480	0.480	1,108,212
2021-12-03	0.520	0.525	0.495	0.505	0.505	1,654,342
2021-12-02	0.545	0.545	0.515	0.515	0.515	1,082,416
2021-12-01	0.545	0.565	0.520	0.565	0.565	364,224
2021-11-30	0.510	0.570	0.510	0.570	0.570	1,635,100
2021-11-29	0.505	0.525	0.500	0.525	0.525	1,267,101
2021-11-26	0.530	0.530	0.510	0.520	0.520	1,301,024
2021-11-25	0.525	0.542	0.520	0.530	0.530	1,434,942
2021-11-24	0.535	0.545	0.510	0.525	0.525	2,323,521
2021-11-23	0.550	0.560	0.535	0.540	0.540	773,636
2021-11-22	0.525	0.560	0.525	0.555	0.555	844,208
2021-11-19	0.550	0.550	0.520	0.530	0.530	573,887
2021-11-18	0.560	0.570	0.535	0.550	0.550	984,407
2021-11-17	0.580	0.590	0.545	0.550	0.550	1,609,274
2021-11-16	0.600	0.600	0.575	0.580	0.580	844,291
2021-11-15	0.585	0.620	0.575	0.605	0.605	3,776,293
2021-11-12	0.590	0.600	0.575	0.585	0.585	1,817,856
2021-11-11	0.570	0.600	0.570	0.585	0.585	3,951,712
2021-11-10	0.515	0.565	0.515	0.550	0.550	5,467,547
2021-11-09	0.500	0.515	0.495	0.510	0.510	1,055,862
2021-11-08	0.495	0.500	0.480	0.490	0.490	1,218,646
2021-11-05	0.500	0.510	0.485	0.495	0.495	918,905
2021-11-04	0.505	0.505	0.490	0.495	0.495	498,750
2021-11-03	0.510	0.520	0.500	0.505	0.505	952,621
2021-11-02	0.490	0.515	0.485	0.510	0.510	556,159
2021-11-01	0.525	0.525	0.495	0.495	0.495	466,002
2021-10-29	0.490	0.525	0.485	0.525	0.525	1,615,841

← NewerPage 21 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.