Skip to main content
Alpha HPA Limited (ASX:A4N)
Australia flag Australia · Delayed Price · Currency is AUD
0.655
-0.015 (-2.24%)
Apr 29, 2026, 2:18 PM AEST

Alpha HPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.700.720.670.670.67-2.19%7,639,296
Apr 27, 20260.620.690.620.690.699.60%3,318,632
Apr 24, 20260.630.640.610.630.63-2.34%2,126,550
Apr 23, 20260.660.660.630.640.64-3.03%2,650,875
Apr 22, 20260.690.690.660.660.66-2.94%5,981,196
Apr 21, 20260.680.690.670.680.68-3,247,525
Apr 20, 20260.660.700.660.680.681.49%5,160,075
Apr 17, 20260.650.680.650.670.673.08%5,386,201
Apr 16, 20260.630.670.610.650.653.17%6,977,746
Apr 15, 20260.620.630.610.630.633.28%4,755,413
Apr 14, 20260.590.620.580.610.617.02%5,982,204
Apr 13, 20260.590.590.560.570.57-4.20%6,727,536
Apr 10, 20260.610.620.580.600.60-3.25%6,454,655
Apr 9, 20260.620.630.600.620.620.82%10,987,690
Apr 8, 20260.590.630.580.610.617.02%5,908,435
Apr 7, 20260.560.580.560.570.570.88%3,244,062
Apr 2, 20260.590.590.550.570.57-3.42%5,220,525
Apr 1, 20260.560.590.560.590.598.33%4,234,928
Mar 31, 20260.540.550.520.540.54-2,692,027
Mar 30, 20260.550.550.530.540.54-2,707,712
Mar 27, 20260.540.540.520.540.54-4,967,255
Mar 26, 20260.560.570.540.540.54-1.82%4,093,160
Mar 25, 20260.510.550.490.550.5510.00%9,103,783
Mar 24, 20260.520.520.490.500.50-0.99%4,425,437
Mar 23, 20260.540.540.510.510.51-8.18%3,537,181
Mar 20, 20260.510.550.490.550.556.80%14,624,800
Mar 19, 20260.500.530.480.520.52-11,431,220
Mar 18, 20260.530.540.500.520.52-4.63%4,607,764
Mar 17, 20260.540.540.530.540.542.86%4,190,904
Mar 16, 20260.550.570.530.530.53-5.41%4,909,652
Mar 13, 20260.540.560.530.560.564.72%3,560,022
Mar 12, 20260.540.550.520.530.53-2.75%6,169,070
Mar 11, 20260.540.550.530.550.550.93%4,968,493
Mar 10, 20260.560.580.540.540.54-2.70%7,102,907
Mar 9, 20260.590.590.540.560.56-4.31%7,577,836
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