Alpha HPA Limited (ASX:A4N)
Australia flag Australia · Delayed Price · Currency is AUD
0.8550
-0.0200 (-2.29%)
Aug 1, 2025, 4:10 PM AEST

Alpha HPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.930.940.880.880.88-5.91%1,620,867
Jul 30, 20250.930.940.930.930.93-8,906,443
Jul 29, 20250.940.950.920.930.93-1.06%328,341
Jul 28, 20250.960.970.930.940.94-1.57%710,486
Jul 25, 20250.950.960.930.960.961.06%902,735
Jul 24, 20250.940.960.930.950.95-1,256,537
Jul 23, 20250.950.960.940.950.950.53%2,040,101
Jul 22, 20250.920.970.920.940.942.73%14,844,653
Jul 21, 20250.920.940.900.920.92-0.54%1,001,074
Jul 18, 20250.890.930.890.920.923.37%3,984,290
Jul 17, 20250.890.900.880.890.890.56%847,147
Jul 16, 20250.880.900.880.890.890.57%515,326
Jul 15, 20250.900.900.870.880.88-1.68%976,005
Jul 14, 20250.880.900.870.900.902.29%710,891
Jul 11, 20250.880.900.860.880.88-0.57%325,305
Jul 10, 20250.870.890.860.880.881.73%405,634
Jul 9, 20250.870.880.860.870.87-0.57%423,284
Jul 8, 20250.880.880.870.870.87-2.79%1,402,318
Jul 7, 20250.900.930.890.900.90-0.56%1,293,565
Jul 4, 20250.890.920.890.900.90-0.55%933,334
Jul 3, 20250.890.910.880.910.912.26%1,478,528
Jul 2, 20250.890.900.860.890.891.72%1,839,922
Jul 1, 20250.870.880.840.870.871.75%1,022,884
Jun 30, 20250.810.860.810.860.866.21%1,996,814
Jun 27, 20250.830.830.800.810.81-1.23%8,106,956
Jun 26, 20250.800.840.800.820.822.52%798,721
Jun 25, 20250.790.820.790.800.80-661,056
Jun 24, 20250.810.810.790.800.80-709,871
Jun 23, 20250.790.800.780.800.80-394,555
Jun 20, 20250.790.810.780.800.80-4,221,730
Jun 19, 20250.800.810.790.800.80-703,696
Jun 18, 20250.800.810.790.800.80-0.63%763,412
Jun 17, 20250.820.820.790.800.80-1.23%855,753
Jun 16, 20250.800.830.790.810.811.89%1,885,134
Jun 13, 20250.810.810.790.800.80-3.05%811,286
Jun 12, 20250.850.850.810.820.82-2.38%786,488
Jun 11, 20250.850.860.830.840.84-0.59%1,227,505
Jun 10, 20250.860.870.840.850.85-1.17%4,541,532
Jun 6, 20250.870.870.850.860.86-1.72%790,710
Jun 5, 20250.880.910.860.870.87-0.57%965,274
Jun 4, 20250.860.880.850.880.882.34%552,491
Jun 3, 20250.860.870.850.860.86-0.58%1,362,784
Jun 2, 20250.920.920.850.860.86-6.52%2,319,163
May 30, 20250.920.940.910.920.921.10%2,109,874
May 29, 20250.930.930.900.910.91-1.09%1,008,427
May 28, 20250.920.930.910.920.92-915,395
May 27, 20250.940.940.910.920.92-1,111,351
May 26, 20250.920.950.910.920.920.55%2,089,372
May 23, 20250.930.940.910.920.92-1.61%922,668
May 22, 20250.900.940.900.930.931.64%989,259