A4N.AX - Alpha HPA Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.11500.11500.11500.11500.11504,348
Apr 17, 20190.11000.11000.11000.11000.1100265,327
Apr 16, 20190.11000.11000.10500.10500.105045,600
Apr 15, 20190.11000.11000.11000.11000.1100-
Apr 12, 20190.11000.11000.11000.11000.1100-
Apr 11, 20190.11000.11000.11000.11000.1100-
Apr 10, 20190.10500.11000.10500.11000.1100299,250
Apr 09, 20190.10500.10500.10500.10500.1050300,000
Apr 08, 20190.11000.11000.11000.11000.110045,000
Apr 05, 20190.10500.10500.10500.10500.105010,000
Apr 04, 20190.10500.11000.10500.11000.110055,175
Apr 03, 20190.10500.10500.10500.10500.105071,750
Apr 02, 20190.11500.11500.11000.11000.1100500,000
Apr 01, 20190.11000.11500.11000.11500.1150120,652
Mar 29, 20190.11000.11000.11000.11000.1100110,000
Mar 28, 20190.11500.11500.11000.11000.1100200,001
Mar 27, 20190.11000.11000.11000.11000.110045,000
Mar 26, 20190.11500.11500.11000.11500.1150175,652
Mar 25, 20190.11500.11500.11500.11500.115020,000
Mar 22, 20190.12000.12000.11500.11500.1150663,010
Mar 21, 20190.12500.12500.12000.12000.1200468,875
Mar 20, 20190.12000.12500.12000.12500.1250372,000
Mar 19, 20190.12000.12000.11500.11500.1150340,091
Mar 18, 20190.12000.12000.10500.11000.11003,518,000
Mar 15, 20190.12500.12500.12500.12500.1250250,540
Mar 14, 20190.12000.12000.12000.12000.120017,818
Mar 13, 20190.12500.12500.12000.12000.120014,160
Mar 12, 20190.12500.12500.12500.12500.125090,200
Mar 11, 20190.12500.12500.12500.12500.125040,000
Mar 08, 20190.12500.12500.12500.12500.125039,880
Mar 07, 20190.13000.13000.12500.13000.130042,653
Mar 06, 20190.13000.13000.12000.12000.120033,500
Mar 05, 20190.13500.13500.13000.13500.1350376,813
Mar 04, 20190.13500.13500.12000.13500.1350364,811
Mar 01, 20190.12000.14000.12000.14000.14001,126,286
Feb 28, 20190.12000.12000.11000.11000.110077,396
Feb 27, 20190.11000.11000.11000.11000.1100300,000
Feb 26, 20190.11000.11000.11000.11000.1100210,000
Feb 25, 20190.11500.11500.11000.11000.1100132,700
Feb 22, 20190.12000.12500.11500.12000.1200320,766
Feb 21, 20190.12000.12500.12000.12000.1200479,210
Feb 20, 20190.12000.12000.10200.10500.1050509,550
Feb 19, 20190.11500.12500.11500.12500.1250415,913
Feb 18, 20190.10000.12000.10000.12000.1200139,537
Feb 15, 20190.10000.11000.10000.10500.1050335,171
Feb 14, 20190.09100.10000.09100.10000.1000159,044
Feb 13, 20190.08800.08800.08800.08800.0880-
Feb 12, 20190.08800.08800.08800.08800.0880115,000
Feb 11, 20190.08800.08800.08800.08800.0880115,000
Feb 08, 20190.10000.10000.10000.10000.10006,055
Feb 07, 20190.09200.09200.08700.09000.0900264,874
Feb 06, 20190.09200.09200.09100.09200.0920247,060
Feb 05, 20190.09200.09200.09100.09200.0920247,060
Feb 04, 20190.08700.09200.08700.09200.0920500,000
Feb 01, 20190.08600.08600.08600.08600.086020,000
Jan 31, 20190.08500.08500.08500.08500.0850100,000
Jan 30, 20190.08200.08500.08200.08400.0840443,328
Jan 29, 20190.08900.08900.08200.08200.08202,947,200
Jan 25, 20190.09000.09000.08900.08900.089077,227
Jan 24, 20190.09000.09000.09000.09000.09005,000
Jan 23, 20190.09000.09000.09000.09000.0900-
Jan 22, 20190.09000.09000.09000.09000.0900171,694
Jan 21, 20190.09000.09000.09000.09000.0900-
Jan 18, 20190.09000.09000.09000.09000.090011,427
Jan 17, 20190.09200.09200.09200.09200.09207,176
Jan 16, 20190.09100.09100.09100.09100.091021,370
Jan 15, 20190.09200.09200.09200.09200.092017,824
Jan 14, 20190.09200.09200.09200.09200.0920-
Jan 11, 20190.09200.09200.09200.09200.092050,000
Jan 10, 20190.08500.08500.08500.08500.0850-
Jan 09, 20190.08500.08500.08500.08500.0850-
Jan 08, 20190.08700.08700.08500.08500.0850130,261
Jan 07, 20190.09100.09100.09000.09000.090035,000
Jan 04, 20190.09000.09000.08800.09000.090075,180
Jan 03, 20190.09500.09500.09500.09500.0950-
Jan 02, 20190.09600.09600.09500.09500.095064,370
Dec 31, 20180.10000.10000.10000.10000.10005,500
Dec 28, 20180.10000.10000.10000.10000.100017,235
Dec 27, 20180.09600.09600.09600.09600.0960-
Dec 24, 20180.09600.09600.09600.09600.0960-
Dec 21, 20180.10500.10500.09500.09600.0960265,789
Dec 20, 20180.10500.10500.10500.10500.1050150,000
Dec 19, 20180.10000.10000.10000.10000.100012,828
Dec 18, 20180.10000.10000.10000.10000.100013,172
Dec 17, 20180.10000.10000.10000.10000.100018,728
Dec 14, 20180.10500.10500.10500.10500.105022,371
Dec 13, 20180.10500.10500.10500.10500.105019,000
Dec 12, 20180.11000.11000.11000.11000.1100-
Dec 11, 20180.11000.11000.11000.11000.1100208,313
Dec 10, 20180.10500.10500.10500.10500.1050-
Dec 07, 2018------
Dec 06, 2018------
Dec 05, 2018------
Dec 04, 2018------
Dec 03, 2018------
Nov 30, 2018------
Nov 29, 2018------
Nov 28, 2018------
Nov 27, 2018------
Nov 26, 2018------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...