Schroder Global Equity Alpha Active ETF (ASX:ALPH)
Australia
· Delayed Price · Currency is AUD 10.86
0.00 (0.00%)
Last updated: Apr 28, 2026, 10:00 AM AEST
ASX:ALPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | - | - | - |
| Apr 27, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% | 53 |
| Apr 24, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% | 60 |
| Apr 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.10% | 440 |
| Apr 22, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% | 4,361 |
| Apr 21, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.74% | 20,112 |
| Apr 17, 2026 | 10.81 | 10.81 | 10.80 | 10.81 | 10.81 | 0.93% | 24,336 |
| Apr 14, 2026 | 10.72 | 10.73 | 10.71 | 10.71 | 10.71 | 0.56% | 15,000 |
| Apr 13, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 2,250 |
| Apr 10, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.66% | 3,944 |
| Apr 9, 2026 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | 0.67% | 22,260 |
| Apr 8, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.34% | 3,000 |
| Apr 2, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.18% | 353 |
| Mar 31, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.20% | 50 |
| Mar 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -2.43% | 1 |
| Mar 27, 2026 | 10.19 | 10.28 | 10.19 | 10.28 | 10.28 | -0.48% | 30,498 |
| Mar 26, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.57% | 1,000 |
| Mar 23, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.02% | 7 |
| Mar 17, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 3.80% | 5,125 |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 47 |
| Mar 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.61% | 300 |
| Mar 10, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.63% | 48 |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.99% | 2 |
| Mar 6, 2026 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | -0.19% | 188 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.74 | 10.74 | 10.74 | -0.65% | 14,294 |
| Mar 2, 2026 | 10.86 | 10.88 | 10.80 | 10.81 | 10.81 | -0.46% | 3,842 |
| Feb 27, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.55% | 103 |
| Feb 26, 2026 | 10.96 | 10.96 | 10.92 | 10.92 | 10.92 | 0.18% | 1,001 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.09% | 18 |
| Feb 20, 2026 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | -0.09% | 46 |
| Feb 19, 2026 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 1.01% | 45 |
| Feb 18, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.55% | 1 |
| Feb 17, 2026 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | -0.55% | 1,221 |
| Feb 16, 2026 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 1.02% | 16,221 |
| Feb 13, 2026 | 10.95 | 10.95 | 10.81 | 10.81 | 10.81 | -1.10% | 20,209 |
| Feb 10, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.46% | 10,010 |
| Feb 9, 2026 | 10.97 | 10.97 | 10.88 | 10.88 | 10.88 | -0.37% | 105 |
| Feb 5, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.18% | 9 |
| Feb 3, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.82% | 4,224 |
| Feb 2, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.72% | 218 |
| Jan 30, 2026 | 11.03 | 11.04 | 10.99 | 11.04 | 11.04 | 0.09% | 8,819 |
| Jan 29, 2026 | 11.09 | 11.09 | 11.03 | 11.03 | 11.03 | -1.34% | 16 |
| Jan 28, 2026 | 11.16 | 11.18 | 11.12 | 11.18 | 11.18 | -0.36% | 5,636 |
| Jan 23, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% | 1 |
| Jan 21, 2026 | 11.22 | 11.24 | 11.20 | 11.20 | 11.20 | -0.75% | 757 |
| Jan 20, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.18% | 7,001 |
| Jan 16, 2026 | 11.43 | 11.43 | 11.42 | 11.42 | 11.42 | -0.52% | 923 |
| Jan 12, 2026 | 11.50 | 11.54 | 11.41 | 11.48 | 11.48 | 1.23% | 979 |
| Jan 7, 2026 | 11.33 | 11.34 | 11.33 | 11.34 | 11.34 | 0.09% | 251 |
| Jan 6, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.18% | 9 |
| Jan 2, 2026 | 11.38 | 11.38 | 11.35 | 11.35 | 11.35 | 0.27% | 484 |
| Dec 31, 2025 | 11.38 | 11.38 | 11.32 | 11.32 | 11.28 | -0.35% | 4,688 |
| Dec 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.32 | - | 45 |
| Dec 24, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.32 | 0.26% | 50 |
| Dec 23, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.29 | -0.35% | 7 |
| Dec 22, 2025 | 11.40 | 11.43 | 11.37 | 11.37 | 11.33 | 1.25% | 65 |
| Dec 18, 2025 | 11.25 | 11.25 | 11.23 | 11.23 | 11.19 | -0.58% | 4,241 |
| Dec 17, 2025 | 11.27 | 11.30 | 11.27 | 11.30 | 11.25 | -0.26% | 4,058 |
| Dec 15, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.28 | -0.66% | 5,000 |
| Dec 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | -0.44% | 8,277 |
| Dec 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.41 | -0.26% | 12 |
| Dec 5, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.44 | - | 5 |
| Dec 4, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.44 | - | 248 |
| Dec 3, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.44 | -0.78% | 13 |
| Dec 1, 2025 | 11.59 | 11.59 | 11.57 | 11.57 | 11.53 | 0.35% | 13 |
| Nov 28, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.49 | -0.43% | 3,985 |
| Nov 27, 2025 | 11.56 | 11.58 | 11.56 | 11.58 | 11.54 | 0.35% | 326 |
| Nov 26, 2025 | 11.56 | 11.56 | 11.54 | 11.54 | 11.50 | 0.52% | 5,293 |
| Nov 25, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.44 | 1.23% | 11 |
| Nov 24, 2025 | 11.33 | 11.35 | 11.33 | 11.34 | 11.30 | 1.25% | 5,862 |
| Nov 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | -2.10% | 8,905 |
| Nov 20, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.40 | 2.05% | 43 |
| Nov 19, 2025 | 11.23 | 11.23 | 11.21 | 11.21 | 11.17 | -0.49% | 2,018 |
| Nov 18, 2025 | 11.32 | 11.32 | 11.27 | 11.27 | 11.22 | -1.01% | 7,495 |
| Nov 17, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.34 | -0.09% | 54 |
| Nov 14, 2025 | 11.45 | 11.45 | 11.39 | 11.39 | 11.35 | -1.04% | 4,952 |
| Nov 13, 2025 | 11.50 | 11.51 | 11.50 | 11.51 | 11.47 | -0.35% | 80 |
| Nov 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.51 | 0.26% | 2,545 |
| Nov 11, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.48 | 0.96% | 17 |
| Nov 10, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.37 | 0.35% | 232 |
| Nov 7, 2025 | 11.40 | 11.40 | 11.37 | 11.37 | 11.33 | -0.44% | 5,462 |
| Nov 6, 2025 | 11.40 | 11.43 | 11.40 | 11.42 | 11.38 | 0.44% | 25,000 |
| Nov 5, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.33 | -0.44% | 44 |
| Nov 4, 2025 | 11.45 | 11.47 | 11.42 | 11.42 | 11.38 | -0.44% | 24,587 |
| Nov 3, 2025 | 11.48 | 11.48 | 11.47 | 11.47 | 11.43 | -0.26% | 694 |
| Oct 31, 2025 | 11.49 | 11.50 | 11.49 | 11.50 | 11.46 | -0.09% | 1,066 |
| Oct 28, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | - | 5,000 |