Australia markets open in 9 hours 19 minutes

Alpha HPA Limited (A4N.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.09000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.09001.09001.09001.09001.0900-
22 Apr 20241.10001.10501.07001.09001.09002,672,055
19 Apr 20241.07501.10501.04751.09001.09002,838,710
18 Apr 20241.10501.12001.06001.08001.08004,985,048
17 Apr 20241.16001.17501.07001.09001.09006,470,234
16 Apr 20241.00501.02000.98251.02001.0200381,238
15 Apr 20241.04001.06750.99001.01501.01501,075,574
12 Apr 20241.04501.05501.02501.03001.0300995,093
11 Apr 20240.94501.04000.94001.04001.04002,225,035
10 Apr 20240.95000.97250.94500.95500.95501,251,053
09 Apr 20240.98000.98000.93250.95000.95001,452,936
08 Apr 20240.90500.98250.90500.98000.98002,110,569
05 Apr 20240.92000.92000.89000.89000.8900393,669
04 Apr 20240.94000.94000.91750.92000.9200810,109
03 Apr 20240.97000.97500.91500.93500.93501,571,035
02 Apr 20240.88500.93000.86500.93000.93002,278,205
28 Mar 20240.86500.91000.85000.88000.88001,725,033
27 Mar 20240.85000.88500.84000.86500.8650853,192
26 Mar 20240.84000.87500.83750.86000.86001,285,966
25 Mar 20240.83500.85500.82000.83500.8350319,969
22 Mar 20240.87000.89000.83500.86000.8600927,155
21 Mar 20240.86500.89000.86000.86500.8650445,096
20 Mar 20240.85000.86000.82500.85000.8500619,457
19 Mar 20240.89500.91000.83500.83500.83501,215,139
18 Mar 20240.90000.93000.88500.89500.89501,887,372
15 Mar 20240.86500.93000.86000.93000.93005,414,268
14 Mar 20240.79000.88000.77000.86500.86501,753,919
13 Mar 20240.78500.81000.77000.78500.7850767,822
12 Mar 20240.81500.81500.78500.78500.78501,214,710
11 Mar 20240.82500.83500.81000.82000.8200582,520
08 Mar 20240.82500.83500.81500.83000.8300685,729
07 Mar 20240.83500.85000.81500.83500.8350903,266
06 Mar 20240.83500.85000.81000.82000.82001,330,958
05 Mar 20240.84500.85500.83000.84000.84001,969,030
04 Mar 20240.84000.86500.83500.84500.84501,282,268
01 Mar 20240.87000.87000.81000.83000.83001,386,929
29 Feb 20240.87000.92000.86500.87000.87004,956,612
28 Feb 20240.85000.87500.84000.87000.8700253,774
27 Feb 20240.87500.89000.85000.85500.85503,312,506
26 Feb 20240.87500.88250.86500.87000.8700881,398
23 Feb 20240.92500.93500.86500.88000.88001,113,445
22 Feb 20240.93000.94000.91500.93000.93005,001,101
21 Feb 20240.94000.94000.89500.92500.92501,088,675
20 Feb 20240.96500.96500.92000.94000.9400837,801
19 Feb 20240.92500.95500.91500.94000.94001,132,781
16 Feb 20240.86500.92000.85250.91000.9100859,281
15 Feb 20240.88000.89250.85500.87000.8700539,280
14 Feb 20240.87000.87000.84000.86500.8650587,926
13 Feb 20240.87500.89000.85500.87500.8750849,963
12 Feb 20240.83500.87500.83500.87500.8750697,268
09 Feb 20240.82000.83000.80500.83000.8300195,570
08 Feb 20240.81000.82500.80500.81500.8150307,975
07 Feb 20240.79000.83750.79000.82500.82501,385,673
06 Feb 20240.82500.83000.77500.78500.78501,583,875
05 Feb 20240.86500.88500.83000.84000.84001,508,293
02 Feb 20240.81500.86500.81500.86500.8650565,110
01 Feb 20240.85000.86500.80500.81500.81501,523,896
31 Jan 20240.87500.90500.85000.86500.8650821,789
30 Jan 20240.90000.92500.86750.87500.8750871,277
29 Jan 20240.93000.93000.89000.90000.9000623,665
25 Jan 20240.90500.93250.90500.92000.9200258,676
24 Jan 20240.90000.92250.90000.91000.9100611,743
23 Jan 20240.95000.95000.89500.90000.9000809,934
22 Jan 20240.96000.96000.93000.94000.9400511,057
19 Jan 20240.93500.97000.93500.94500.9450373,019
18 Jan 20240.90000.95000.89000.94000.94001,091,063
17 Jan 20240.99500.99500.92000.92500.9250687,569
16 Jan 20240.98500.98500.95000.96000.9600448,143
15 Jan 20241.02001.02001.00001.00751.0075279,851
12 Jan 20240.99001.05000.98501.00001.00002,390,986
11 Jan 20240.98501.02000.98000.99500.99501,383,741
10 Jan 20240.95500.98000.92500.98000.9800846,945
09 Jan 20240.96000.98000.93500.95000.9500700,423
08 Jan 20240.97500.98000.91750.94000.94001,430,421
05 Jan 20241.02001.02000.95500.97500.9750695,801
04 Jan 20240.98001.01500.97001.01001.0100494,840
03 Jan 20241.00501.01500.98000.98500.9850752,245
02 Jan 20241.06001.06001.00501.02501.0250637,697
29 Dec 20231.05001.06501.02501.05001.05001,130,712
28 Dec 20231.05001.07001.04251.06001.0600786,851
27 Dec 20230.99501.06000.98501.02501.02501,126,487
22 Dec 20230.96501.00500.96251.00001.00001,026,981
21 Dec 20230.97500.98000.94000.95000.95001,349,672
20 Dec 20230.99501.03000.98000.99500.99503,720,206
19 Dec 20230.94001.00000.93500.99500.99502,878,618
18 Dec 20230.95000.95500.92250.94500.9450457,289
15 Dec 20230.90000.93000.89750.92500.92506,088,654
14 Dec 20230.88000.92750.88000.92500.92501,278,657
13 Dec 20230.86000.88750.86000.87000.8700743,450
12 Dec 20230.88500.88500.86000.87500.8750517,933
11 Dec 20230.88000.90000.88000.88500.8850455,479
08 Dec 20230.88500.89000.86500.88500.8850919,151
07 Dec 20230.89500.90500.86500.88500.88501,192,835
06 Dec 20230.88000.91500.88000.89000.89001,080,523
05 Dec 20230.92500.95000.91000.92000.92004,003,423
04 Dec 20230.90500.95500.90000.94000.94001,135,242
01 Dec 20230.86500.90000.86000.90000.9000706,261
30 Nov 20230.89500.90000.86500.88000.88001,836,807
29 Nov 20230.88000.92000.88000.89000.8900774,527
28 Nov 20230.82000.91000.82000.89000.89001,342,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...