Australia markets closed

Alpha HPA Limited (A4N.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.8497-0.0103 (-1.20%)
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.86500.86500.84500.84970.8497148,686
21 June 20240.86500.87500.86000.86000.8600142,311
20 June 20240.85000.89000.85000.87250.8725312,294
19 June 20240.88250.88250.86000.86250.8625145,186
18 June 20240.89000.90000.88000.88250.8825205,333
17 June 20240.85000.88750.84000.88250.8825381,940
14 June 20240.82500.86500.82500.86000.8600343,713
13 June 20240.83500.84500.82000.82000.8200413,066
12 June 20240.85500.86000.83000.83000.8300565,416
11 June 20240.88500.90000.86500.86500.8650438,731
07 June 20240.88000.91000.87500.89500.8950365,421
06 June 20240.90000.90000.86500.87000.8700327,483
05 June 20240.85750.89500.83750.89000.8900464,713
04 June 20240.86000.87000.85000.85500.8550313,860
03 June 20240.90000.90000.87500.87500.8750226,697
31 May 20240.87000.90500.85500.89000.8900790,369
30 May 20240.90000.90000.87000.87000.8700325,011
29 May 20240.90000.91000.88500.89250.8925380,934
28 May 20240.90000.90500.87500.90500.9050528,425
27 May 20240.90500.91000.89500.90000.9000273,951
24 May 20240.90500.91000.88000.90000.9000457,426
23 May 20240.95000.95500.91000.91500.9150705,729
22 May 20240.95500.97500.94500.95500.9550541,393
21 May 20240.95000.97000.93500.95500.9550780,902
20 May 2024------
17 May 20240.96000.99500.96000.99500.9950355,772
16 May 20240.97000.97000.94750.96000.9600220,925
15 May 20240.98000.99500.95000.96000.9600211,194
14 May 20240.95500.96500.94500.96000.9600103,588
13 May 20240.96000.97500.94500.95000.9500504,745
10 May 20240.98500.98500.95250.96000.9600418,222
09 May 20241.01501.01500.97250.97500.9750370,466
08 May 20241.00001.00500.96500.99500.9950509,891
07 May 20241.01501.02000.98000.99000.9900307,951
06 May 20241.05001.07001.01251.01501.0150159,484
03 May 20241.05501.07501.04501.05001.0500523,456
02 May 20241.03501.08501.03501.05001.0500292,639
01 May 20241.06001.07501.03001.03001.0300344,498
30 Apr 20241.09001.10001.07001.08501.0850446,688
29 Apr 20241.08501.10501.07501.09001.0900342,019
26 Apr 20241.10001.10001.08001.08501.0850223,070
24 Apr 20241.09001.10001.07501.09501.0950300,564
23 Apr 20241.10001.10001.08001.09501.0950520,408
22 Apr 20241.09001.10501.07501.09001.0900544,714
19 Apr 20241.07501.10501.04751.08501.08501,722,539
18 Apr 20241.10501.11501.06501.07501.07501,807,302
17 Apr 2024------
16 Apr 20241.00501.02000.98501.02001.0200117,239
15 Apr 20241.05001.07500.99001.01001.0100418,152
12 Apr 20241.05001.06001.03001.04501.0450341,938
11 Apr 20240.96001.03500.94501.03001.0300529,805
10 Apr 20240.95000.97000.94500.95000.9500359,144
09 Apr 20240.96000.96000.93500.95500.9550225,581
08 Apr 20240.91500.98500.91500.98000.9800432,145
05 Apr 20240.91500.92000.89000.89500.8950122,990
04 Apr 20240.93000.93500.91750.92250.9225195,135
03 Apr 20240.95500.97500.91500.93500.9350291,863
02 Apr 20240.88500.92500.86500.92000.9200565,659
28 Mar 20240.86500.90500.85000.88000.8800520,354
27 Mar 20240.85000.88500.85000.87000.8700263,133
26 Mar 20240.84000.86500.84000.86000.8600189,877
25 Mar 20240.83500.85500.82000.84000.8400102,060
22 Mar 20240.87000.89000.83000.85500.8550188,184
21 Mar 20240.88500.88500.86000.87500.875097,545
20 Mar 20240.83500.86000.83000.86000.8600215,546
19 Mar 20240.90000.91000.84000.85000.8500290,460
18 Mar 20240.90000.92750.88500.89000.8900240,410
15 Mar 20240.86000.93000.86000.92000.9200672,021
14 Mar 20240.79500.88000.77500.87000.8700386,280
13 Mar 20240.79500.81000.77000.78000.7800241,869
12 Mar 20240.81000.81500.78500.78500.7850468,896
11 Mar 20240.83000.83000.81000.81000.810063,534
08 Mar 20240.81500.83500.81500.82250.8225249,663
07 Mar 20240.81500.85000.81500.84000.8400115,516
06 Mar 20240.83500.85000.81250.81500.8150335,874
05 Mar 20240.84000.85500.83000.85000.8500468,283
04 Mar 20240.84500.86500.83500.84000.8400140,953
01 Mar 20240.86000.86000.81500.83000.8300398,551
29 Feb 20240.86500.91500.86500.89500.8950412,854
28 Feb 20240.86000.87500.85750.87000.8700365,707
27 Feb 20240.88000.88750.85000.85000.8500276,426
26 Feb 20240.88000.88500.86500.86750.8675290,793
23 Feb 20240.92000.93500.86500.88000.8800284,779
22 Feb 20240.93000.94000.92000.93500.935089,645
21 Feb 20240.92500.92500.89500.92000.9200176,621
20 Feb 20240.94500.95500.92000.93000.9300156,191
19 Feb 20240.92000.95500.91500.94500.9450532,583
16 Feb 20240.86500.92000.85500.91000.9100530,996
15 Feb 20240.88000.89250.85500.86000.8600140,382
14 Feb 20240.86000.87000.84000.87000.8700191,381
13 Feb 20240.85500.89000.85500.88000.8800231,191
12 Feb 20240.84500.87500.84000.87500.8750285,281
09 Feb 20240.82000.83000.81000.82500.825090,312
08 Feb 20240.81000.82500.80500.81750.817572,112
07 Feb 20240.80000.84000.80000.82500.8250247,458
06 Feb 20240.82500.82500.77500.78000.7800231,448
05 Feb 20240.86000.86250.83500.84000.8400127,854
02 Feb 20240.83000.86500.83000.86000.860098,624
01 Feb 20240.85500.85500.80750.81500.8150262,389
31 Jan 20240.88000.90000.85000.86500.8650551,164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...