Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

Alpha HPA Limited (A4N.XA)

0.0000
-0.8950
(-100.00%)
At close: 3:59:52 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.90000.90500.89500.90000.9000357,502
May 5, 20250.90000.90750.88000.89500.8950432,130
May 2, 20250.90000.91250.88500.90500.9050319,688
May 1, 20250.91000.92500.89000.89500.89501,412,138
Apr 30, 20250.88000.91000.87000.90500.9050431,893
Apr 29, 20250.85500.88500.85500.88500.8850516,904
Apr 28, 20250.83000.85000.82750.83500.83501,651,939
Apr 24, 20250.83000.83000.81250.82000.8200876,191
Apr 23, 20250.75500.81000.75500.81000.8100467,847
Apr 22, 20250.74500.75000.73000.73500.7350321,827
Apr 17, 20250.71000.75500.71000.75500.7550640,099
Apr 16, 20250.73000.73000.70000.71000.7100292,129
Apr 15, 20250.73000.73500.72250.73000.7300225,786
Apr 14, 20250.69500.73000.69000.72500.7250296,306
Apr 11, 20250.69000.69000.65500.68000.6800852,033
Apr 10, 20250.71000.74000.69750.71500.71501,203,321
Apr 9, 20250.70000.70500.64000.65250.6525804,248
Apr 8, 20250.69500.72000.69000.71500.7150405,823
Apr 7, 20250.68000.68750.65500.67500.6750619,314
Apr 4, 20250.76000.76500.71500.71500.7150753,319
Apr 3, 20250.80500.80500.76750.77500.7750515,802
Apr 2, 20250.82500.83500.81000.81500.8150267,676
Apr 1, 20250.83500.83500.81500.82000.8200311,140
Mar 31, 20250.81500.83500.80500.82500.8250448,402
Mar 28, 20250.83500.85000.81500.85000.8500741,070
Mar 27, 20250.83500.84500.82000.83000.8300271,922
Mar 26, 20250.82000.85500.81000.83500.8350300,401
Mar 25, 20250.82000.83500.81250.81500.8150114,903
Mar 24, 20250.84000.84000.81000.81500.8150192,266
Mar 21, 20250.81000.83500.80000.83000.8300423,421
Mar 20, 20250.81000.81500.79500.80750.8075136,796
Mar 19, 20250.81000.81000.79500.79500.7950173,346
Mar 18, 20250.81000.81750.80000.81500.8150270,756
Mar 17, 20250.80500.82000.79500.79500.795079,045
Mar 14, 20250.78500.80500.78000.79000.7900175,036
Mar 13, 20250.76000.78500.75500.78250.7825343,041
Mar 12, 20250.76000.77000.74500.75500.7550607,664
Mar 11, 20250.78500.81500.76500.77500.7750496,802
Mar 10, 20250.85500.86000.81000.81500.8150223,586
Mar 7, 20250.86000.88250.83500.85000.8500382,134
Mar 6, 20250.87000.87000.84750.86000.8600273,230
Mar 5, 20250.89500.90500.86500.87500.8750562,139
Mar 4, 20250.91500.93000.91000.92000.9200396,630
Mar 3, 20250.87000.93000.87000.92500.925017,235,785
Feb 28, 20250.88500.88500.84500.85000.8500227,754
Feb 27, 20250.86500.87500.86250.87000.8700164,137
Feb 26, 20250.87000.87000.85000.85500.855046,999
Feb 25, 20250.85500.87000.85500.86750.8675198,803
Feb 24, 20250.85000.86000.84500.85000.8500172,956
Feb 21, 20250.87500.89000.85500.85500.8550253,371
Feb 20, 20250.86000.87000.84500.87000.8700168,191
Feb 19, 20250.88500.89250.86000.86250.8625165,551
Feb 18, 20250.90500.90500.86500.88500.8850332,812
Feb 17, 20250.91000.92500.89000.90000.9000368,152
Feb 14, 20250.92500.93000.90000.92500.9250484,985
Feb 13, 20250.90500.92250.90000.92000.9200333,821
Feb 12, 20250.90500.91000.88500.89500.8950278,957
Feb 11, 20250.89000.90000.88500.90000.9000173,030
Feb 10, 20250.91000.91000.89000.89500.8950142,951
Feb 7, 20250.90500.91250.90000.90500.9050141,654
Feb 6, 20250.90000.92000.89750.91000.9100177,076
Feb 5, 20250.93000.93750.89500.91000.9100384,972
Feb 4, 20250.94000.94750.91500.92500.9250346,695
Feb 3, 20250.95000.96500.93500.95000.9500404,209
Jan 31, 20250.88500.98000.88500.97000.97002,784,165
Jan 30, 20250.87000.88750.86500.87500.8750273,520
Jan 29, 20250.86000.88000.86000.87000.870093,457
Jan 28, 20250.87500.87500.85750.86500.8650315,334
Jan 24, 20250.87000.88500.87000.87500.8750186,928
Jan 23, 20250.85500.88000.85500.87250.8725447,733
Jan 22, 20250.88500.88500.84000.85500.8550199,409
Jan 21, 20250.88000.88000.86000.86500.8650217,049
Jan 20, 20250.91000.91000.87000.87000.87002,161,185
Jan 17, 20250.88500.91500.88500.91000.9100581,373
Jan 16, 20250.92000.93000.88000.88000.8800534,775
Jan 15, 20250.91500.92500.90000.90000.9000385,547
Jan 14, 20250.92000.94000.91250.92000.9200563,007
Jan 13, 20250.92000.92750.90000.90000.9000200,366
Jan 10, 20250.93000.94000.91250.91500.9150202,528
Jan 9, 20250.90500.93750.90500.92000.9200416,523
Jan 8, 20250.85500.90000.85500.90000.9000271,431
Jan 7, 20250.85500.86000.83500.85500.8550192,359
Jan 6, 20250.86500.86750.85000.85000.8500152,914
Jan 3, 20250.87000.87000.85000.85000.8500169,462
Jan 2, 20250.88500.88500.86000.86500.8650180,405
Dec 31, 20240.88500.89500.87500.88000.880095,283
Dec 30, 20240.85000.89000.85000.88500.8850448,362
Dec 27, 20240.85000.86750.85000.85500.8550105,572
Dec 24, 20240.84000.85500.83000.85000.8500317,674
Dec 23, 20240.85500.86500.83000.83000.8300398,770
Dec 20, 20240.87000.87250.85000.85000.8500259,879
Dec 19, 20240.87000.87500.86250.87000.8700272,576
Dec 18, 20240.85500.89000.85500.88000.8800326,540
Dec 17, 20240.84500.87000.82500.86500.8650427,158
Dec 16, 20240.86500.87000.83000.83500.8350864,281
Dec 13, 20240.90500.90500.87250.87500.8750330,891
Dec 12, 20240.99500.99500.90250.91000.9100524,646
Dec 11, 20241.00001.01000.98500.99000.9900600,691
Dec 10, 20241.00501.01500.99501.00001.0000580,017
Dec 9, 20241.01001.01501.00251.00501.0050355,840
Dec 6, 20240.99501.02000.99501.01501.0150279,032
Dec 5, 20240.98001.00000.98000.99000.9900249,423
Dec 4, 20241.02501.02500.98000.98000.9800615,017
Dec 3, 20241.03501.04501.01501.02501.0250387,712
Dec 2, 20241.06001.06001.02001.02501.0250466,419
Nov 29, 20241.01501.03001.00501.02751.0275693,119
Nov 28, 20240.98501.00500.98000.99500.9950375,737
Nov 27, 20240.96750.98500.96000.97000.9700197,695
Nov 26, 20240.98500.99000.95750.97000.9700170,305
Nov 25, 20240.97501.00500.97500.97750.9775809,230
Nov 22, 20240.97000.99000.96500.97000.97005,367,922
Nov 21, 20240.98500.98500.95500.95500.9550171,136
Nov 20, 20240.98500.99000.97000.99000.9900298,708
Nov 19, 20240.99001.01000.98250.99000.9900418,846
Nov 18, 20240.97000.99000.96500.98500.9850310,410
Nov 15, 20240.97000.99000.96500.97000.9700138,393
Nov 14, 20240.98000.99500.95250.97000.9700367,581
Nov 13, 20240.96000.99000.96000.97500.9750368,220
Nov 12, 20240.95500.98500.94000.97500.9750517,892
Nov 11, 20240.96000.98000.95500.95500.9550426,932
Nov 8, 20240.98500.98500.95500.96250.9625143,088
Nov 7, 20240.99500.99500.96500.97000.9700380,336
Nov 6, 20240.99000.99500.98000.98000.9800111,496
Nov 4, 20241.01001.01000.99501.00501.0050186,098
Nov 1, 20241.01501.02001.00001.01001.0100279,906
Oct 31, 20241.02501.03751.02001.03001.0300277,873
Oct 29, 20241.02501.03751.01001.03001.03001,091,042
Oct 28, 20241.02501.04001.02001.03001.0300248,093
Oct 25, 20241.03001.05251.01501.01501.0150353,982
Oct 24, 20241.02501.05001.01001.04001.0400298,398
Oct 23, 20241.05001.05251.02501.03001.0300367,955
Oct 22, 20241.07001.07001.04501.06001.0600469,231
Oct 21, 20241.10751.11001.08001.08001.0800300,229
Oct 18, 20241.13501.14001.11001.11501.1150290,665
Oct 17, 20241.16001.16001.12001.13001.1300359,858
Oct 16, 20241.17501.18001.13001.14001.1400444,762
Oct 15, 20241.11001.17001.11001.16001.16001,106,376
Oct 14, 20241.10501.11501.09001.10001.10002,278,894
Oct 11, 20241.09001.10751.08501.10001.1000176,059
Oct 10, 20241.10001.10501.08501.10001.1000171,118
Oct 9, 20241.11501.13001.09501.10001.1000494,759
Oct 8, 20241.11751.12501.08501.09001.0900350,750
Oct 7, 20241.10751.12001.08501.12001.1200369,131
Oct 4, 20241.11001.13001.09001.10001.1000589,519
Oct 3, 20241.10501.12001.08501.11001.1100643,272
Oct 2, 20241.09501.13001.09501.11501.1150882,486
Oct 1, 20241.10001.12501.08751.09501.0950962,434
Sep 30, 20241.09001.11751.08501.10501.1050729,119
Sep 27, 20241.07501.09751.07001.08501.0850616,836
Sep 26, 20241.06001.09001.04001.07501.0750862,194
Sep 25, 20241.04001.07001.04001.04751.0475676,366
Sep 24, 20241.03501.05751.02251.02501.0250484,860
Sep 23, 20240.97001.02500.97001.01751.0175585,138
Sep 20, 20240.97000.98250.96000.97000.97003,285,824
Sep 19, 20240.98000.99000.96500.96500.9650978,636
Sep 18, 20240.96000.98250.96000.98000.9800338,218
Sep 17, 20240.96000.96750.94750.95500.9550407,581
Sep 16, 20240.98000.99000.95500.95500.95501,405,999
Sep 13, 20240.95500.98000.95250.98000.9800259,241
Sep 12, 20240.94000.97500.92500.95500.9550673,360
Sep 11, 20240.90000.94250.89500.93500.9350920,760
Sep 10, 20240.86000.90000.86000.90000.9000817,550
Sep 9, 20240.85000.85250.83750.85000.8500351,276
Sep 6, 20240.85500.87500.84750.86500.8650557,105
Sep 5, 20240.83000.85500.82500.85000.8500452,176
Sep 4, 20240.82500.84000.80500.81500.8150419,007
Sep 3, 20240.85500.86000.83750.84500.8450215,376
Sep 2, 20240.86500.86500.84000.85500.8550250,556
Aug 30, 20240.83500.87250.83250.86000.8600551,792
Aug 29, 20240.82000.85250.80500.84500.8450508,810
Aug 28, 20240.85000.86000.80000.80000.8000250,852
Aug 26, 20240.82000.83750.81000.81000.8100203,127
Aug 23, 20240.78500.81000.77000.80500.8050307,418
Aug 22, 20240.81000.81000.78000.78250.7825228,301
Aug 21, 20240.80500.80500.79000.79500.7950176,002
Aug 20, 20240.82000.82750.79000.81500.8150460,647
Aug 19, 20240.83000.83500.79250.79500.7950505,285
Aug 16, 20240.83500.84000.82000.82500.8250149,162
Aug 15, 20240.84000.84000.81500.82500.8250146,971
Aug 14, 20240.83000.85000.82500.83500.8350462,975
Aug 13, 20240.83000.84250.82250.83500.8350261,924
Aug 12, 20240.80500.83500.80500.83500.8350107,683
Aug 9, 20240.78500.81000.78500.80500.8050310,406
Aug 8, 20240.80000.80000.77000.77000.7700371,464
Aug 7, 20240.81000.81000.79000.79500.7950304,826
Aug 6, 20240.77000.80750.77000.80500.8050288,072
Aug 5, 20240.82000.82000.76750.77000.7700406,103
Aug 2, 20240.83000.84000.82250.84000.8400173,110
Aug 1, 20240.86000.87000.85250.86000.8600327,135
Jul 31, 20240.84000.86000.83250.85500.8550456,194
Jul 30, 20240.82500.82750.81000.82500.8250304,555
Jul 29, 20240.79500.82500.79500.82500.8250359,534
Jul 26, 20240.79000.79750.78000.79500.7950147,399
Jul 25, 20240.80500.80500.76250.77500.7750491,722
Jul 24, 20240.79500.81000.78750.80000.8000294,384
Jul 23, 20240.81000.81000.78000.79500.7950444,615
Jul 22, 20240.80500.80750.78500.79500.7950229,786
Jul 19, 20240.79500.80500.78250.80000.8000-
Jul 18, 20240.81000.81000.80000.80000.8000232,023
Jul 17, 20240.82000.83500.81000.82500.8250469,216
Jul 16, 20240.80000.81500.79500.81500.8150223,852
Jul 15, 20240.83000.84000.79750.80500.8050419,137
Jul 12, 20240.85500.85500.81000.82000.8200531,253
Jul 11, 20240.86500.86500.84000.84000.8400234,744
Jul 10, 20240.90000.90000.85250.86500.8650495,037
Jul 9, 20240.89000.90000.87500.89500.8950297,866
Jul 8, 20240.87000.89000.86500.88500.8850348,037
Jul 5, 20240.85500.87750.84500.86250.8625496,260
Jul 4, 20240.87500.89000.86500.87000.8700421,167
Jul 3, 20240.88500.90000.87750.87750.8775232,687
Jul 2, 20240.89500.90500.88000.89500.8950274,629
Jul 1, 20240.89500.92500.85750.89500.89501,587,990
Jun 28, 20240.86500.87500.85750.86500.8650608,953
Jun 27, 20240.85000.86250.84000.85000.8500487,538
Jun 26, 20240.84500.87250.84000.85500.8550412,181
Jun 25, 20240.84250.86000.84000.85000.8500257,980
Jun 24, 20240.86500.86500.84500.85000.8500152,190
Jun 21, 20240.86500.87500.86000.86000.8600142,311
Jun 20, 20240.85000.89000.85000.87250.8725312,294
Jun 19, 20240.88250.88250.86000.86250.8625145,186
Jun 18, 20240.89000.90000.88000.88250.8825205,333
Jun 17, 20240.85000.88750.84000.88250.8825381,940
Jun 14, 20240.82500.86500.82500.86000.8600343,713
Jun 13, 20240.83500.84500.82000.82000.8200413,066
Jun 12, 20240.85500.86000.83000.83000.8300565,416
Jun 11, 20240.88500.90000.86500.86500.8650438,731
Jun 7, 20240.88000.91000.87500.89500.8950365,421
Jun 6, 20240.90000.90000.86500.87000.8700327,483
Jun 5, 20240.85750.89500.83750.89000.8900464,713
Jun 4, 20240.86000.87000.85000.85500.8550313,860
Jun 3, 20240.90000.90000.87500.87500.8750226,697
May 31, 20240.87000.90500.85500.89000.8900790,369
May 30, 20240.90000.90000.87000.87000.8700325,011
May 29, 20240.90000.91000.88500.89250.8925380,934
May 28, 20240.90000.90500.87500.90500.9050528,425
May 27, 20240.90500.91000.89500.90000.9000273,951
May 24, 20240.90500.91000.88000.90000.9000457,426
May 23, 20240.95000.95500.91000.91500.9150705,729
May 22, 20240.95500.97500.94500.95500.9550541,393
May 21, 20240.95000.97000.93500.95500.9550780,902
May 17, 20240.96000.99500.96000.99500.9950355,772
May 16, 20240.97000.97000.94750.96000.9600220,925
May 15, 20240.98000.99500.95000.96000.9600211,194
May 14, 20240.95500.96500.94500.96000.9600103,588
May 13, 20240.96000.97500.94500.95000.9500504,745
May 10, 20240.98500.98500.95250.96000.9600418,222
May 9, 20241.01501.01500.97250.97500.9750370,466
May 8, 20241.00001.00500.96500.99500.9950509,891
May 7, 20241.01501.02000.98000.99000.9900307,951
May 6, 20241.05001.07001.01251.01501.0150159,484