Skip to main content
Alpha HPA Limited (ASX:A4N)
Australia flag Australia · Delayed Price · Currency is AUD
0.555
-0.025 (-4.31%)
Mar 9, 2026, 4:12 PM AEST

Alpha HPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.590.590.570.580.58-1.69%3,741,142
Mar 5, 20260.610.620.570.590.59-2.48%6,465,276
Mar 4, 20260.560.610.550.610.618.04%6,148,322
Mar 3, 20260.630.630.560.560.56-11.11%6,017,937
Mar 2, 20260.650.650.610.630.63-3.08%4,033,237
Feb 27, 20260.650.660.650.650.65-3,922,797
Feb 26, 20260.660.660.640.650.65-0.76%1,614,770
Feb 25, 20260.660.670.650.660.660.77%2,278,439
Feb 24, 20260.650.660.640.650.65-3,241,268
Feb 23, 20260.660.670.650.650.65-2,932,798
Feb 20, 20260.680.680.640.650.65-2.99%3,051,655
Feb 19, 20260.680.690.660.670.67-2,522,002
Feb 18, 20260.670.680.660.670.670.75%5,087,742
Feb 17, 20260.650.670.640.670.672.31%4,152,276
Feb 16, 20260.700.700.650.650.65-1.52%6,966,288
Feb 13, 20260.670.680.660.660.66-0.75%4,158,983
Feb 12, 20260.700.700.670.670.67-5.00%7,363,077
Feb 11, 20260.730.730.700.700.70-3.45%3,866,898
Feb 10, 20260.730.730.710.730.731.40%2,682,458
Feb 9, 20260.740.740.710.720.72-0.69%2,775,072
Feb 6, 20260.740.750.700.720.72-3.36%6,798,398
Feb 5, 20260.750.780.750.750.75-5,661,217
Feb 4, 20260.760.760.740.750.75-3,218,975
Feb 3, 20260.780.780.740.750.75-3.25%2,028,267
Feb 2, 20260.750.780.750.770.775.48%4,746,048
Jan 30, 20260.850.850.730.730.73-13.61%8,959,658
Jan 28, 20260.870.900.840.850.85-3.98%2,874,433
Jan 27, 20260.900.900.870.880.88-2.76%7,882,606
Jan 23, 20260.900.920.900.910.911.12%6,307,612
Jan 22, 20260.940.940.890.900.90-3.76%2,629,961
Jan 21, 20260.910.930.910.930.931.64%1,413,694
Jan 20, 20260.900.920.900.920.921.67%2,072,760
Jan 19, 20260.860.900.860.900.905.26%2,147,501
Jan 16, 20260.880.880.850.860.86-1.72%1,609,491
Jan 15, 20260.890.890.870.870.87-2.25%1,141,018
Jan 14, 20260.860.900.860.890.893.49%3,752,554
Jan 13, 20260.860.860.840.860.861.78%1,190,890
Jan 12, 20260.870.880.840.850.85-2,373,372
Jan 9, 20260.840.870.820.850.851.81%2,320,240
Jan 8, 20260.830.860.820.830.83-0.60%2,427,338
Jan 7, 20260.820.840.820.840.841.83%1,567,239
Jan 6, 20260.770.830.770.820.825.81%1,356,489
Jan 5, 20260.780.780.760.780.780.65%1,202,275
Jan 2, 20260.770.780.750.770.77-0.65%1,266,952
Dec 31, 20250.780.800.760.780.78-4,070,651
Dec 30, 20250.790.790.760.780.78-0.64%645,679
Dec 29, 20250.740.790.740.780.785.41%1,171,099
Dec 24, 20250.750.750.740.740.74-0.67%377,802
Dec 23, 20250.740.750.730.750.751.36%616,615
Dec 22, 20250.720.750.710.740.742.80%1,289,125
Dec 19, 20250.700.720.700.720.722.88%1,200,862
Dec 18, 20250.700.710.680.700.70-0.71%558,567
Dec 17, 20250.720.720.670.700.70-2,785,083
Dec 16, 20250.720.720.690.700.70-1.41%1,134,564
Dec 15, 20250.710.730.700.710.71-1,785,725
Dec 12, 20250.700.720.700.710.712.16%298,756
Dec 11, 20250.720.730.700.700.70-3.47%1,267,794
Dec 10, 20250.720.720.700.720.72-747,610
Dec 9, 20250.730.740.720.720.72-1.37%1,102,103
Dec 8, 20250.740.750.730.730.73-0.68%1,976,159
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