A4N.AX - Alpha HPA Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.11000.11000.11000.11000.1100310,519
Jun 24, 20190.12000.12000.11500.11500.1150224,640
Jun 21, 20190.12500.12500.12500.12500.12506,800
Jun 20, 20190.12000.12500.12000.12500.125058,167
Jun 19, 20190.12500.12700.12000.12000.120094,000
Jun 18, 20190.12500.13000.12500.13000.1300150,000
Jun 17, 20190.13000.13000.12500.12500.1250109,432
Jun 14, 20190.13000.13000.13000.13000.130023,613
Jun 13, 20190.13000.13000.13000.13000.1300-
Jun 12, 20190.13000.13000.13000.13000.1300-
Jun 11, 20190.13000.14000.12500.13000.1300266,160
Jun 07, 20190.13200.13500.13000.13000.1300476,539
Jun 06, 20190.13000.13500.13000.13000.1300256,615
Jun 05, 20190.12500.13000.12500.13000.1300298,120
Jun 04, 20190.12500.12500.12500.12500.125095,000
Jun 03, 20190.12500.12500.12500.12500.1250157,600
May 31, 20190.12500.12500.12500.12500.1250-
May 30, 20190.12500.12500.12500.12500.1250-
May 29, 20190.12500.12500.12500.12500.1250108,400
May 28, 20190.13000.13000.13000.13000.1300133,223
May 27, 20190.13500.13500.13000.13000.1300610,639
May 24, 20190.12500.13500.12500.13500.13501,622,934
May 23, 20190.12000.12500.12000.12500.12502,281,081
May 22, 20190.11000.11500.11000.11500.115086,364
May 21, 20190.11000.11000.11000.11000.1100-
May 20, 20190.11000.11000.11000.11000.1100280,000
May 17, 20190.11500.11500.11500.11500.1150301,086
May 16, 20190.11000.11500.11000.11500.1150427,136
May 15, 20190.11000.11200.11000.11000.1100313,500
May 14, 20190.11000.11500.11000.11500.1150240,000
May 13, 20190.11000.11000.11000.11000.110055,000
May 10, 20190.11000.11000.11000.11000.110050,000
May 09, 20190.10500.10500.10500.10500.1050500,000
May 08, 20190.10500.10500.10500.10500.1050645,000
May 07, 20190.10500.11000.10500.11000.110026,000
May 06, 20190.10500.10500.10500.10500.105050,000
May 03, 20190.10500.10500.10500.10500.1050-
May 02, 20190.10500.10500.10500.10500.1050-
May 01, 20190.10500.10500.10500.10500.1050250,000
Apr 30, 20190.11000.11000.11000.11000.1100200,000
Apr 29, 20190.11000.11000.10500.10500.1050132,400
Apr 26, 20190.11000.12000.11000.12000.1200156,000
Apr 24, 20190.11500.11500.11500.11500.115044,784
Apr 23, 20190.11500.12000.11500.12000.1200136,547
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...