Alpha HPA Limited (ASX:A4N)
0.8550
-0.0200 (-2.29%)
Aug 1, 2025, 4:10 PM AEST
Alpha HPA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -5.91% | 1,620,867 |
Jul 30, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 8,906,443 |
Jul 29, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 328,341 |
Jul 28, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -1.57% | 710,486 |
Jul 25, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.06% | 902,735 |
Jul 24, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | - | 1,256,537 |
Jul 23, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.53% | 2,040,101 |
Jul 22, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 2.73% | 14,844,653 |
Jul 21, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | -0.54% | 1,001,074 |
Jul 18, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 3.37% | 3,984,290 |
Jul 17, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 0.56% | 847,147 |
Jul 16, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 0.57% | 515,326 |
Jul 15, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -1.68% | 976,005 |
Jul 14, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 2.29% | 710,891 |
Jul 11, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | -0.57% | 325,305 |
Jul 10, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 1.73% | 405,634 |
Jul 9, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.57% | 423,284 |
Jul 8, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -2.79% | 1,402,318 |
Jul 7, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -0.56% | 1,293,565 |
Jul 4, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -0.55% | 933,334 |
Jul 3, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 2.26% | 1,478,528 |
Jul 2, 2025 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | 1.72% | 1,839,922 |
Jul 1, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | 1.75% | 1,022,884 |
Jun 30, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 6.21% | 1,996,814 |
Jun 27, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.23% | 8,106,956 |
Jun 26, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 2.52% | 798,721 |
Jun 25, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | - | 661,056 |
Jun 24, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - | 709,871 |
Jun 23, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 394,555 |
Jun 20, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | - | 4,221,730 |
Jun 19, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 703,696 |
Jun 18, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.63% | 763,412 |
Jun 17, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 855,753 |
Jun 16, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | 1.89% | 1,885,134 |
Jun 13, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -3.05% | 811,286 |
Jun 12, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -2.38% | 786,488 |
Jun 11, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.59% | 1,227,505 |
Jun 10, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -1.17% | 4,541,532 |
Jun 6, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.72% | 790,710 |
Jun 5, 2025 | 0.88 | 0.91 | 0.86 | 0.87 | 0.87 | -0.57% | 965,274 |
Jun 4, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 2.34% | 552,491 |
Jun 3, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.58% | 1,362,784 |
Jun 2, 2025 | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -6.52% | 2,319,163 |
May 30, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 2,109,874 |
May 29, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 1,008,427 |
May 28, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 915,395 |
May 27, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | - | 1,111,351 |
May 26, 2025 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | 0.55% | 2,089,372 |
May 23, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.61% | 922,668 |
May 22, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 1.64% | 989,259 |