ASX:ALPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	11.38	11.38	11.32	11.32	11.32	-0.35%	4,688
Dec 29, 2025	11.36	11.36	11.36	11.36	11.36	-	45
Dec 24, 2025	11.36	11.36	11.36	11.36	11.36	0.26%	50
Dec 23, 2025	11.33	11.33	11.33	11.33	11.33	-0.35%	7
Dec 22, 2025	11.40	11.43	11.37	11.37	11.37	1.25%	65
Dec 18, 2025	11.25	11.25	11.23	11.23	11.23	-0.58%	4,241
Dec 17, 2025	11.27	11.30	11.27	11.30	11.30	-0.26%	4,058
Dec 15, 2025	11.33	11.33	11.33	11.33	11.33	-0.66%	5,000
Dec 12, 2025	11.40	11.40	11.40	11.40	11.40	-0.44%	8,277
Dec 10, 2025	11.45	11.45	11.45	11.45	11.45	-0.26%	12
Dec 5, 2025	11.48	11.48	11.48	11.48	11.48	-	5
Dec 4, 2025	11.48	11.48	11.48	11.48	11.48	-	248
Dec 3, 2025	11.48	11.48	11.48	11.48	11.48	-0.78%	13
Dec 1, 2025	11.59	11.59	11.57	11.57	11.57	0.35%	13
Nov 28, 2025	11.53	11.53	11.53	11.53	11.53	-0.43%	3,985
Nov 27, 2025	11.56	11.58	11.56	11.58	11.58	0.35%	326
Nov 26, 2025	11.56	11.56	11.54	11.54	11.54	0.52%	5,293
Nov 25, 2025	11.48	11.48	11.48	11.48	11.48	1.23%	11
Nov 24, 2025	11.33	11.35	11.33	11.34	11.34	1.25%	5,862
Nov 21, 2025	11.20	11.20	11.20	11.20	11.20	-2.10%	8,905
Nov 20, 2025	11.44	11.44	11.44	11.44	11.44	2.05%	43
Nov 19, 2025	11.23	11.23	11.21	11.21	11.21	-0.49%	2,018
Nov 18, 2025	11.32	11.32	11.27	11.27	11.27	-1.01%	7,495
Nov 17, 2025	11.38	11.38	11.38	11.38	11.38	-0.09%	54
Nov 14, 2025	11.45	11.45	11.39	11.39	11.39	-1.04%	4,952
Nov 13, 2025	11.50	11.51	11.50	11.51	11.51	-0.35%	80
Nov 12, 2025	11.55	11.55	11.55	11.55	11.55	0.26%	2,545
Nov 11, 2025	11.52	11.52	11.52	11.52	11.52	0.96%	17
Nov 10, 2025	11.41	11.41	11.41	11.41	11.41	0.35%	232
Nov 7, 2025	11.40	11.40	11.37	11.37	11.37	-0.44%	5,462
Nov 6, 2025	11.40	11.43	11.40	11.42	11.42	0.44%	25,000
Nov 5, 2025	11.37	11.37	11.37	11.37	11.37	-0.44%	44
Nov 4, 2025	11.45	11.47	11.42	11.42	11.42	-0.44%	24,587
Nov 3, 2025	11.48	11.48	11.47	11.47	11.47	-0.26%	694
Oct 31, 2025	11.49	11.50	11.49	11.50	11.50	-0.09%	1,066
Oct 28, 2025	11.51	11.51	11.51	11.51	11.51	-	5,000
Oct 27, 2025	11.47	11.51	11.47	11.51	11.51	0.61%	12,000
Oct 24, 2025	11.44	11.45	11.44	11.44	11.44	-0.17%	25,217
Oct 22, 2025	11.48	11.49	11.46	11.46	11.46	1.06%	1,713
Oct 17, 2025	11.34	11.34	11.34	11.34	11.34	-0.48%	793
Oct 16, 2025	11.37	11.40	11.37	11.40	11.40	0.04%	352
Oct 15, 2025	11.33	11.39	11.31	11.39	11.39	1.52%	323
Oct 13, 2025	11.22	11.23	11.20	11.22	11.22	-0.62%	31,672
Oct 10, 2025	11.31	11.31	11.28	11.29	11.29	-	3,701
Oct 9, 2025	11.33	11.34	11.29	11.29	11.29	-	5,369
Oct 8, 2025	11.29	11.29	11.29	11.29	11.29	0.18%	87
Oct 7, 2025	11.27	11.27	11.27	11.27	11.27	-0.09%	3,000
Oct 6, 2025	11.28	11.28	11.28	11.28	11.28	0.27%	354
Oct 3, 2025	11.25	11.25	11.25	11.25	11.25	0.45%	100
Oct 2, 2025	11.21	11.21	11.20	11.20	11.20	0.36%	20,180