Skip to main content
Alpha HPA Limited (ASX:A4N)
Australia flag Australia · Delayed Price · Currency is AUD
0.735
+0.010 (1.38%)
At close: Dec 5, 2025

Alpha HPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.740.720.740.741.38%908,243
Dec 4, 20250.730.740.720.730.73-581,212
Dec 3, 20250.770.780.720.730.73-6.45%1,321,493
Dec 2, 20250.770.780.760.780.781.31%484,501
Dec 1, 20250.760.770.750.770.771.32%534,917
Nov 28, 20250.740.770.740.760.762.03%1,002,465
Nov 27, 20250.730.740.730.740.740.68%427,772
Nov 26, 20250.720.740.720.740.742.08%293,695
Nov 25, 20250.740.740.720.720.72-2.04%770,349
Nov 24, 20250.720.740.720.740.742.08%2,523,123
Nov 21, 20250.730.730.710.720.72-1.37%798,498
Nov 20, 20250.730.750.730.730.73-642,554
Nov 19, 20250.740.750.730.730.73-1.35%852,341
Nov 18, 20250.760.770.740.740.74-1.99%1,014,097
Nov 17, 20250.750.760.740.760.762.03%1,118,716
Nov 14, 20250.750.750.730.740.74-2.63%762,545
Nov 13, 20250.770.780.760.760.76-1.30%606,046
Nov 12, 20250.800.810.770.770.77-4.35%1,072,680
Nov 11, 20250.800.810.780.810.811.90%1,142,434
Nov 10, 20250.760.800.760.790.795.33%462,219
Nov 7, 20250.760.760.750.750.75-542,735
Nov 6, 20250.750.760.740.750.752.74%1,367,222
Nov 5, 20250.760.760.730.730.73-2.67%531,415
Nov 4, 20250.750.760.740.750.75-767,672
Nov 3, 20250.770.770.750.750.75-5.06%962,427
Oct 31, 20250.790.800.780.790.790.64%598,621
Oct 30, 20250.750.790.750.790.793.97%859,021
Oct 29, 20250.780.780.760.760.76-3.21%535,756
Oct 28, 20250.800.800.770.780.78-2.50%603,002
Oct 27, 20250.810.810.800.800.80-409,702
Oct 24, 20250.810.820.790.800.80-1,282,795
Oct 23, 20250.800.800.790.800.800.63%552,922
Oct 22, 20250.800.810.790.800.80-0.63%727,446
Oct 21, 20250.800.810.780.800.805.26%655,912
Oct 20, 20250.800.800.760.760.76-2.56%1,198,165
Oct 17, 20250.830.830.780.780.78-5.45%899,819
Oct 16, 20250.830.840.810.830.83-0.60%1,131,772
Oct 15, 20250.810.840.800.830.835.06%1,031,580
Oct 14, 20250.780.800.770.790.793.27%1,705,572
Oct 13, 20250.810.810.770.770.77-4.38%1,037,409
Oct 10, 20250.810.810.790.800.80-0.62%656,743
Oct 9, 20250.800.830.800.810.810.63%772,397
Oct 8, 20250.800.800.780.800.80-953,835
Oct 7, 20250.820.820.800.800.80-3.03%782,838
Oct 6, 20250.830.830.810.830.83-466,849
Oct 3, 20250.830.840.820.830.830.61%576,089
Oct 2, 20250.830.840.810.820.82-628,085
Oct 1, 20250.850.850.820.820.82-0.61%1,366,900
Sep 30, 20250.850.850.830.830.83-2.94%850,068
Sep 29, 20250.850.860.840.850.850.59%440,878
Sep 26, 20250.860.870.840.850.85-2.87%579,681
Sep 25, 20250.880.890.860.870.87-1,003,755
Sep 24, 20250.890.890.860.870.87-2.25%477,726
Sep 23, 20250.880.910.880.890.891.71%1,385,212
Sep 22, 20250.900.900.880.880.88-2.23%1,593,991
Sep 19, 20250.890.900.880.900.901.13%2,848,071
Sep 18, 20250.860.900.860.890.892.91%652,694
Sep 17, 20250.870.880.860.860.86-2.27%746,302
Sep 16, 20250.880.890.870.880.881.15%529,216
Sep 15, 20250.840.870.840.870.873.57%659,024
Sep 12, 20250.860.870.840.840.84-1.75%695,180
Sep 11, 20250.850.870.830.860.862.40%1,228,741
Sep 10, 20250.870.870.830.840.84-4.02%1,198,448
Sep 9, 20250.880.890.860.870.87-0.57%720,713
Sep 8, 20250.870.890.860.880.882.34%1,192,184
Sep 5, 20250.870.870.840.860.86-1.16%1,272,161
Sep 4, 20250.890.920.860.870.87-1.14%2,010,166
Sep 3, 20250.940.960.880.880.88-6.42%1,682,175
Sep 2, 20250.930.950.930.940.94-1,283,897
Sep 1, 20250.970.970.930.940.94-3.11%3,081,122
Aug 29, 20250.970.980.960.970.97-0.52%1,508,875
Aug 28, 20250.980.990.960.970.97-666,873
Aug 27, 20250.960.980.960.970.97-1,211,102
Aug 26, 20250.980.980.960.970.97-0.51%2,161,584
Aug 25, 20250.981.010.970.980.981.56%2,731,268
Aug 22, 20250.960.970.950.960.96-0.52%3,166,894
Aug 21, 20250.940.970.940.970.973.21%1,735,081
Aug 20, 20250.960.970.930.940.94-2.09%940,381
Aug 19, 20250.980.980.950.960.96-1.55%607,503
Aug 18, 20250.970.990.970.970.97-1.02%8,845,302
Aug 15, 20250.950.980.950.980.982.62%1,981,085
Aug 14, 20250.960.980.950.960.96-0.52%2,182,714
Aug 13, 20250.940.970.940.960.962.67%1,167,122
Aug 12, 20250.940.940.920.940.94-1,022,912
Aug 11, 20250.890.940.890.940.945.65%1,712,390
Aug 8, 20250.880.900.860.890.891.72%1,043,810
Aug 7, 20250.870.900.860.870.87-0.57%1,264,384
Aug 6, 20250.880.890.870.880.880.57%838,737
Aug 5, 20250.870.910.870.870.870.58%1,221,146
Aug 4, 20250.850.880.850.870.871.17%883,661
Aug 1, 20250.870.880.850.860.86-2.29%1,774,687
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%14,844,650
Jul 21, 20250.920.940.900.920.92-0.54%1,001,074