ASX:ALPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.22	11.22	11.22	11.22	11.22	0.18%	1
Jan 21, 2026	11.22	11.24	11.20	11.20	11.20	-0.75%	757
Jan 20, 2026	11.29	11.29	11.29	11.29	11.29	-1.18%	7,001
Jan 16, 2026	11.43	11.43	11.42	11.42	11.42	-0.52%	923
Jan 12, 2026	11.50	11.54	11.41	11.48	11.48	1.23%	979
Jan 7, 2026	11.33	11.34	11.33	11.34	11.34	0.09%	251
Jan 6, 2026	11.33	11.33	11.33	11.33	11.33	-0.18%	9
Jan 2, 2026	11.38	11.38	11.35	11.35	11.35	0.27%	484
Dec 31, 2025	11.38	11.38	11.32	11.32	11.28	-0.35%	4,688
Dec 29, 2025	11.36	11.36	11.36	11.36	11.32	-	45
Dec 24, 2025	11.36	11.36	11.36	11.36	11.32	0.26%	50
Dec 23, 2025	11.33	11.33	11.33	11.33	11.29	-0.35%	7
Dec 22, 2025	11.40	11.43	11.37	11.37	11.33	1.25%	65
Dec 18, 2025	11.25	11.25	11.23	11.23	11.19	-0.58%	4,241
Dec 17, 2025	11.27	11.30	11.27	11.30	11.25	-0.26%	4,058
Dec 15, 2025	11.33	11.33	11.33	11.33	11.28	-0.66%	5,000
Dec 12, 2025	11.40	11.40	11.40	11.40	11.36	-0.44%	8,277
Dec 10, 2025	11.45	11.45	11.45	11.45	11.41	-0.26%	12
Dec 5, 2025	11.48	11.48	11.48	11.48	11.44	-	5
Dec 4, 2025	11.48	11.48	11.48	11.48	11.44	-	248
Dec 3, 2025	11.48	11.48	11.48	11.48	11.44	-0.78%	13
Dec 1, 2025	11.59	11.59	11.57	11.57	11.53	0.35%	13
Nov 28, 2025	11.53	11.53	11.53	11.53	11.49	-0.43%	3,985
Nov 27, 2025	11.56	11.58	11.56	11.58	11.54	0.35%	326
Nov 26, 2025	11.56	11.56	11.54	11.54	11.50	0.52%	5,293
Nov 25, 2025	11.48	11.48	11.48	11.48	11.44	1.23%	11
Nov 24, 2025	11.33	11.35	11.33	11.34	11.30	1.25%	5,862
Nov 21, 2025	11.20	11.20	11.20	11.20	11.16	-2.10%	8,905
Nov 20, 2025	11.44	11.44	11.44	11.44	11.40	2.05%	43
Nov 19, 2025	11.23	11.23	11.21	11.21	11.17	-0.49%	2,018
Nov 18, 2025	11.32	11.32	11.27	11.27	11.22	-1.01%	7,495
Nov 17, 2025	11.38	11.38	11.38	11.38	11.34	-0.09%	54
Nov 14, 2025	11.45	11.45	11.39	11.39	11.35	-1.04%	4,952
Nov 13, 2025	11.50	11.51	11.50	11.51	11.47	-0.35%	80
Nov 12, 2025	11.55	11.55	11.55	11.55	11.51	0.26%	2,545
Nov 11, 2025	11.52	11.52	11.52	11.52	11.48	0.96%	17
Nov 10, 2025	11.41	11.41	11.41	11.41	11.37	0.35%	232
Nov 7, 2025	11.40	11.40	11.37	11.37	11.33	-0.44%	5,462
Nov 6, 2025	11.40	11.43	11.40	11.42	11.38	0.44%	25,000
Nov 5, 2025	11.37	11.37	11.37	11.37	11.33	-0.44%	44
Nov 4, 2025	11.45	11.47	11.42	11.42	11.38	-0.44%	24,587
Nov 3, 2025	11.48	11.48	11.47	11.47	11.43	-0.26%	694
Oct 31, 2025	11.49	11.50	11.49	11.50	11.46	-0.09%	1,066
Oct 28, 2025	11.51	11.51	11.51	11.51	11.47	-	5,000
Oct 27, 2025	11.47	11.51	11.47	11.51	11.47	0.61%	12,000
Oct 24, 2025	11.44	11.45	11.44	11.44	11.40	-0.17%	25,217
Oct 22, 2025	11.48	11.49	11.46	11.46	11.42	1.06%	1,713
Oct 17, 2025	11.34	11.34	11.34	11.34	11.30	-0.48%	793
Oct 16, 2025	11.37	11.40	11.37	11.40	11.35	0.04%	352
Oct 15, 2025	11.33	11.39	11.31	11.39	11.35	1.52%	323