ASX - Delayed Quote AUD

Alpha HPA Limited (A4N.AX)

Compare
0.8650
-0.0150
(-1.70%)
As of 12:48:47 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 28, 20250.87000.88000.86200.86500.8650217,830
Jan 24, 20250.87000.88500.87000.88000.8800742,947
Jan 23, 20250.85000.88000.85000.87500.87501,585,287
Jan 22, 20250.87500.88500.84000.85000.85002,258,021
Jan 21, 20250.88500.88500.85500.86000.8600618,129
Jan 20, 20250.91000.91000.87000.87500.8750878,497
Jan 17, 20250.90000.91500.88500.91000.91002,209,122
Jan 16, 20250.92000.93000.88000.88500.88501,637,558
Jan 15, 20250.92000.92250.89500.90000.90001,027,446
Jan 14, 20250.92000.93500.91000.92000.92001,831,656
Jan 13, 20250.91500.93000.90000.90000.9000925,669
Jan 10, 20250.93000.94000.91000.91500.9150699,358
Jan 9, 20250.90500.94000.90000.92500.9250924,673
Jan 8, 20250.85500.90500.85000.90500.90501,356,882
Jan 7, 20250.86000.86250.83500.85500.85501,118,740
Jan 6, 20250.85500.87000.84500.85500.8550723,411
Jan 3, 20250.85500.86500.85000.85500.8550498,918
Jan 2, 20250.89000.89000.86000.86500.8650534,373
Dec 31, 20240.89000.89500.87500.89000.8900594,435
Dec 30, 20240.85500.89000.85500.88500.88501,662,977
Dec 27, 20240.85000.87000.84500.86000.8600462,786
Dec 24, 20240.83500.85500.82750.85000.8500830,101
Dec 23, 20240.85500.86500.83000.83000.83001,078,695
Dec 20, 20240.87000.88000.84500.86000.86006,955,117
Dec 19, 20240.87000.88000.86000.87000.87006,107,420
Dec 18, 20240.86500.89500.85000.88000.88001,203,197
Dec 17, 20240.84000.87000.82500.86500.86502,095,071
Dec 16, 20240.87000.87000.83000.83000.830015,489,310
Dec 13, 20240.91000.91000.87250.87500.875014,592,871
Dec 12, 20240.99501.00000.90000.91500.91503,779,803
Dec 11, 20241.00001.01000.98000.98500.98501,432,569
Dec 10, 20241.00501.02000.99001.00001.00004,309,440
Dec 9, 20241.01001.01501.00251.00501.0050417,178
Dec 6, 20241.01001.02000.99001.01001.01001,016,983
Dec 5, 20240.98501.00000.98250.99000.99001,046,101
Dec 4, 20241.02501.03000.98000.99000.99001,332,283
Dec 3, 20241.03001.04501.02001.02501.0250423,548
Dec 2, 20241.06001.06001.02001.02501.02501,383,325
Nov 29, 20241.01501.03001.00001.02501.02501,181,616
Nov 28, 20240.98501.00500.98000.99000.9900922,123
Nov 27, 20240.98000.98500.96500.97000.9700878,697
Nov 26, 20240.99000.99000.95750.97000.97001,107,785
Nov 25, 20240.97501.00250.97500.98000.98002,592,060
Nov 22, 20240.96500.99000.96000.96500.9650526,575
Nov 21, 20240.99000.99000.95000.95500.95501,363,399
Nov 20, 20240.99000.99000.97000.98500.9850596,152
Nov 19, 20240.99501.00750.98250.99000.99001,344,241
Nov 18, 20240.97000.99000.96500.98500.9850565,110
Nov 15, 20240.96500.99000.96500.97000.9700850,115
Nov 14, 20240.98000.99750.95250.97500.97502,547,626
Nov 13, 20240.97000.99000.96000.98000.98002,849,864
Nov 12, 20240.95500.98500.94000.98000.98002,312,844
Nov 11, 20240.95500.98500.95500.96000.96001,300,399
Nov 8, 20240.97500.98500.95500.96000.9600632,676
Nov 7, 20240.99501.00000.96500.97500.97502,035,562
Nov 6, 20241.00001.00000.98000.98500.9850419,751
Nov 5, 20240.99501.00000.98500.99500.9950760,173
Nov 4, 20241.02501.02500.99501.01001.0100620,783
Nov 1, 20241.02001.02001.00001.01001.0100979,167
Oct 31, 20241.02501.04001.02001.02501.02501,702,823
Oct 30, 20241.04001.04001.01501.02001.02001,209,050
Oct 29, 20241.03001.03751.01001.02501.02502,305,108
Oct 28, 20241.03001.04001.01501.03501.0350970,643
Oct 25, 20241.02501.05501.01501.02001.02001,311,284
Oct 24, 20241.03001.05001.01001.03501.03501,995,601
Oct 23, 20241.05001.05501.02501.03001.03001,590,915
Oct 22, 20241.07001.07501.04501.06001.06001,561,346
Oct 21, 20241.11001.11001.08001.08001.08001,472,232
Oct 18, 20241.14001.14001.11001.11501.11501,347,978
Oct 17, 20241.16001.16501.11751.14001.14001,786,312
Oct 16, 20241.17501.18001.13001.14001.14002,155,364
Oct 15, 20241.11001.17001.10501.17001.17004,334,682
Oct 14, 20241.10001.11501.09501.10001.1000891,967
Oct 11, 20241.10001.11001.08501.10001.1000572,635
Oct 10, 20241.10001.10501.08501.10001.1000776,512
Oct 9, 20241.10501.13001.09501.10001.10002,222,780
Oct 8, 20241.12001.12501.08501.09001.09001,194,631
Oct 7, 20241.11501.12001.08501.12001.1200754,186
Oct 4, 20241.12001.13001.09251.10501.10501,870,666
Oct 3, 20241.11001.12501.08501.11501.11502,109,052
Oct 2, 20241.09001.13501.09001.11501.11504,028,583
Oct 1, 20241.10001.12751.08751.09501.09503,594,696
Sep 30, 20241.09501.12001.08001.10501.10502,616,829
Sep 27, 20241.08501.10001.07501.09001.09002,402,422
Sep 26, 20241.06001.08751.04001.08001.08002,838,259
Sep 25, 20241.04001.07001.03501.04501.04502,921,352
Sep 24, 20241.03001.06001.02001.02501.02502,907,450
Sep 23, 20240.97001.02500.97001.02501.02502,280,616
Sep 20, 20240.98000.98250.96000.98000.980016,981,575
Sep 19, 20240.98500.99500.96500.97500.97502,495,733
Sep 18, 20240.96000.98250.95500.98000.98001,591,174
Sep 17, 20240.96000.96750.94500.96000.96001,089,495
Sep 16, 20240.97500.99500.95500.96000.96002,734,215
Sep 13, 20240.95000.98000.95000.97000.97001,730,374
Sep 12, 20240.94000.97500.92750.95000.95002,456,235
Sep 11, 20240.90000.94500.88500.94000.94002,120,532
Sep 10, 20240.86000.90000.85500.90000.90002,324,743
Sep 9, 20240.86500.86500.83500.85000.85001,361,728
Sep 6, 20240.85000.87500.84500.86500.86501,181,332
Sep 5, 20240.81500.85500.81500.85000.85001,850,214
Sep 4, 20240.83500.84250.80500.81500.81501,196,251
Sep 3, 20240.85500.86000.83500.84000.8400857,032
Sep 2, 20240.87000.87000.84000.86000.86001,148,934
Aug 30, 20240.84500.87500.83500.87000.87003,584,731
Aug 29, 20240.82000.85250.80500.84000.84002,570,881
Aug 28, 20240.84500.86000.82500.83500.83502,277,553
Aug 27, 20240.80000.85500.80000.84500.84502,173,603
Aug 26, 20240.80500.84000.80500.81500.81501,212,837
Aug 23, 20240.78500.81000.76750.80500.80501,734,328
Aug 22, 20240.80000.80750.78000.78000.7800926,843
Aug 21, 20240.81000.81000.79000.80000.80001,111,564
Aug 20, 20240.82000.83000.79000.81000.81003,342,176
Aug 19, 20240.83000.84000.79000.80000.80002,184,728
Aug 16, 20240.83000.84250.82000.83000.8300749,601
Aug 15, 20240.85000.85000.81500.82500.8250840,344
Aug 14, 20240.83500.85250.82250.83500.83501,588,402
Aug 13, 20240.83500.84250.82000.83500.8350583,491
Aug 12, 20240.81500.83500.80500.83500.8350840,670
Aug 9, 20240.77500.81000.77500.81000.81001,373,304
Aug 8, 20240.79000.80000.76500.77500.77501,678,445
Aug 7, 20240.80000.81000.78500.79000.79001,376,006
Aug 6, 20240.76500.81000.76500.80000.80001,268,404
Aug 5, 20240.82000.82000.76500.77000.77001,764,281
Aug 2, 20240.83500.84000.82000.84000.8400802,345
Aug 1, 20240.85500.87000.85250.85500.85502,045,541
Jul 31, 20240.83000.86250.83000.85000.85002,005,949
Jul 30, 20240.82000.83500.80500.83500.8350459,917
Jul 29, 20240.79500.83000.79500.83000.83004,303,613
Jul 26, 20240.78000.80000.78000.79500.7950558,469
Jul 25, 20240.80500.80500.76500.78000.78001,586,448
Jul 24, 20240.79500.81000.79000.80500.8050874,032
Jul 23, 20240.80000.81000.78000.79500.79502,155,500
Jul 22, 20240.80500.81000.78500.79500.7950749,283
Jul 19, 20240.80000.81000.78250.81000.81001,506,840
Jul 18, 20240.81000.81500.80000.80000.8000606,383
Jul 17, 20240.81000.83500.81000.82500.82501,727,820
Jul 16, 20240.80000.82000.79500.82000.8200822,029
Jul 15, 20240.82000.84000.79750.80000.80001,434,989
Jul 12, 20240.84000.85000.81000.82000.82002,118,303
Jul 11, 20240.87000.87000.84000.84000.8400582,660
Jul 10, 20240.89500.89500.85000.87000.87001,843,396
Jul 9, 20240.90000.90000.87500.90000.90003,451,303
Jul 8, 20240.86500.89000.86500.89000.89002,357,848
Jul 5, 20240.87000.87750.84250.86500.86501,994,865
Jul 4, 20240.88000.89000.86500.87000.87001,487,483
Jul 3, 20240.88500.90000.87500.88500.8850649,409
Jul 2, 20240.88500.90500.88000.89500.89501,640,512
Jul 1, 20240.88500.92500.85500.89500.89508,090,196
Jun 28, 20240.86000.87500.85500.86500.86507,177,240
Jun 27, 20240.85500.86000.83750.85500.85504,534,492
Jun 26, 20240.85000.87250.83500.86000.86001,161,808
Jun 25, 20240.85000.86000.84000.85000.8500614,282
Jun 24, 20240.86500.87250.84500.84500.8450787,064
Jun 21, 20240.87500.87500.86000.86500.86501,303,969
Jun 20, 20240.85500.89000.85250.86500.86501,742,796
Jun 19, 20240.88000.88250.86000.86500.8650549,439
Jun 18, 20240.89000.90000.87500.88000.88001,619,329
Jun 17, 20240.85500.89000.84000.88500.88501,897,847
Jun 14, 20240.82000.86500.82000.86000.86002,435,152
Jun 13, 20240.84500.84500.82000.82000.82001,863,714
Jun 12, 20240.85500.86000.83000.83000.83002,028,612
Jun 11, 20240.89000.90000.86500.86500.86501,802,177
Jun 7, 20240.87500.91500.87500.89000.89002,229,395
Jun 6, 20240.91000.91000.86500.86500.86501,853,015
Jun 5, 20240.85500.89500.83500.89500.89502,059,372
Jun 4, 20240.86000.87500.85000.86000.86001,250,678
Jun 3, 20240.90000.90500.87000.87000.8700670,894
May 31, 20240.87000.91000.85500.90000.90004,151,090
May 30, 20240.88500.89750.87000.87000.8700869,850
May 29, 20240.90000.91000.88500.88500.88501,708,394
May 28, 20240.90000.90500.87500.90000.90002,444,460
May 27, 20240.90000.91250.89000.90000.90001,188,690
May 24, 20240.90500.91000.88000.89000.89002,223,051
May 23, 20240.95000.95500.90500.91000.91002,830,148
May 22, 20240.95500.97250.94500.95000.95002,333,405
May 21, 20240.95500.97000.93500.95000.95003,913,293
May 20, 20241.00001.00001.00001.00001.0000-
May 17, 20240.95001.00000.95001.00001.00001,180,679
May 16, 20240.96500.96500.94500.96000.96001,227,775
May 15, 20240.98000.99500.94750.95500.95501,133,201
May 14, 20240.95500.96750.94250.96000.9600583,558
May 13, 20240.95500.97500.94000.95000.95001,740,233
May 10, 20240.99000.99000.95000.95500.95501,286,487
May 9, 20241.00001.02000.97000.98000.98001,298,623
May 8, 20241.00001.00500.96000.98500.98502,378,404
May 7, 20241.01001.02000.97500.99500.99501,349,823
May 6, 20241.06001.07001.01001.01001.01001,577,800
May 3, 20241.05001.07501.04001.05001.05002,472,775
May 2, 20241.03501.08501.03501.04001.04002,378,071
May 1, 20241.07001.07501.02501.02501.02502,251,250
Apr 30, 20241.10001.10251.07001.08501.08501,569,168
Apr 29, 20241.08501.10501.07501.10001.10001,800,918
Apr 26, 20241.10001.10001.07501.09001.0900716,902
Apr 24, 20241.10001.10501.07501.10001.10001,000,714
Apr 23, 20241.10501.10501.08001.09001.09001,917,858
Apr 22, 20241.10001.10501.07001.09001.09002,672,055
Apr 19, 20241.07501.10501.04751.09001.09002,838,710
Apr 18, 20241.10501.12001.06001.08001.08004,985,048
Apr 17, 20241.16001.17501.07001.09001.09006,470,234
Apr 16, 20241.00501.02000.98251.02001.0200381,238
Apr 15, 20241.04001.06750.99001.01501.01501,075,574
Apr 12, 20241.04501.05501.02501.03001.0300995,093
Apr 11, 20240.94501.04000.94001.04001.04002,225,035
Apr 10, 20240.95000.97250.94500.95500.95501,251,053
Apr 9, 20240.98000.98000.93250.95000.95001,452,936
Apr 8, 20240.90500.98250.90500.98000.98002,110,569
Apr 5, 20240.92000.92000.89000.89000.8900393,669
Apr 4, 20240.94000.94000.91750.92000.9200810,109
Apr 3, 20240.97000.97500.91500.93500.93501,571,035
Apr 2, 20240.88500.93000.86500.93000.93002,278,205
Mar 28, 20240.86500.91000.85000.88000.88001,725,033
Mar 27, 20240.85000.88500.84000.86500.8650853,192
Mar 26, 20240.84000.87500.83750.86000.86001,285,966
Mar 25, 20240.83500.85500.82000.83500.8350319,969
Mar 22, 20240.87000.89000.83500.86000.8600927,155
Mar 21, 20240.86500.89000.86000.86500.8650445,096
Mar 20, 20240.85000.86000.82500.85000.8500619,457
Mar 19, 20240.89500.91000.83500.83500.83501,215,139
Mar 18, 20240.90000.93000.88500.89500.89501,887,372
Mar 15, 20240.86500.93000.86000.93000.93005,414,268
Mar 14, 20240.79000.88000.77000.86500.86501,753,919
Mar 13, 20240.78500.81000.77000.78500.7850767,822
Mar 12, 20240.81500.81500.78500.78500.78501,214,710
Mar 11, 20240.82500.83500.81000.82000.8200582,520
Mar 8, 20240.82500.83500.81500.83000.8300685,729
Mar 7, 20240.83500.85000.81500.83500.8350903,266
Mar 6, 20240.83500.85000.81000.82000.82001,330,958
Mar 5, 20240.84500.85500.83000.84000.84001,969,030
Mar 4, 20240.84000.86500.83500.84500.84501,282,268
Mar 1, 20240.87000.87000.81000.83000.83001,386,929
Feb 29, 20240.87000.92000.86500.87000.87004,956,612
Feb 28, 20240.85000.87500.84000.87000.8700253,774
Feb 27, 20240.87500.89000.85000.85500.85503,312,506
Feb 26, 20240.87500.88250.86500.87000.8700881,398
Feb 23, 20240.92500.93500.86500.88000.88001,113,445
Feb 22, 20240.93000.94000.91500.93000.93005,001,101
Feb 21, 20240.94000.94000.89500.92500.92501,088,675
Feb 20, 20240.96500.96500.92000.94000.9400837,801
Feb 19, 20240.92500.95500.91500.94000.94001,132,781
Feb 16, 20240.86500.92000.85250.91000.9100859,281
Feb 15, 20240.88000.89250.85500.87000.8700539,280
Feb 14, 20240.87000.87000.84000.86500.8650587,926
Feb 13, 20240.87500.89000.85500.87500.8750849,963
Feb 12, 20240.83500.87500.83500.87500.8750697,268
Feb 9, 20240.82000.83000.80500.83000.8300195,570
Feb 8, 20240.81000.82500.80500.81500.8150307,975
Feb 7, 20240.79000.83750.79000.82500.82501,385,673
Feb 6, 20240.82500.83000.77500.78500.78501,583,875
Feb 5, 20240.86500.88500.83000.84000.84001,508,293
Feb 2, 20240.81500.86500.81500.86500.8650565,110
Feb 1, 20240.85000.86500.80500.81500.81501,523,896
Jan 31, 20240.87500.90500.85000.86500.8650821,789
Jan 30, 20240.90000.92500.86750.87500.8750871,277
Jan 29, 20240.93000.93000.89000.90000.9000623,665

Related Tickers

ABX.AX ABx Group Limited
0.0440
-8.33%
 
AAI.AX Alcoa Corporation
56.71
-5.65%
 
CAA.AX Capral Limited
10.00
+0.10%
 
NHYDY Norsk Hydro ASA
5.76
-2.70%