Singapore markets open in 2 hours 41 minutes

Alpha HPA Limited (A4N.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.05000.0000 (0.00%)
At close: 03:59PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.05501.07501.04501.05001.0500523,456
02 May 20241.03501.08501.03501.05001.0500292,639
01 May 20241.06001.07501.03001.03001.0300344,498
30 Apr 20241.09001.10001.07001.08501.0850446,688
29 Apr 20241.08501.10501.07501.09001.0900342,019
26 Apr 20241.10001.10001.08001.08501.0850223,070
24 Apr 20241.09001.10001.07501.09501.0950300,564
23 Apr 20241.10001.10001.08001.09501.0950520,408
22 Apr 20241.09001.10501.07501.09001.0900544,714
19 Apr 20241.07501.10501.04751.08501.08501,722,539
18 Apr 20241.10501.11501.06501.07501.07501,807,302
17 Apr 2024------
16 Apr 20241.00501.02000.98501.02001.0200117,239
15 Apr 20241.05001.07500.99001.01001.0100418,152
12 Apr 20241.05001.06001.03001.04501.0450341,938
11 Apr 20240.96001.03500.94501.03001.0300529,805
10 Apr 20240.95000.97000.94500.95000.9500359,144
09 Apr 20240.96000.96000.93500.95500.9550225,581
08 Apr 20240.91500.98500.91500.98000.9800432,145
05 Apr 20240.91500.92000.89000.89500.8950122,990
04 Apr 20240.93000.93500.91750.92250.9225195,135
03 Apr 20240.95500.97500.91500.93500.9350291,863
02 Apr 20240.88500.92500.86500.92000.9200565,659
28 Mar 20240.86500.90500.85000.88000.8800520,354
27 Mar 20240.85000.88500.85000.87000.8700263,133
26 Mar 20240.84000.86500.84000.86000.8600189,877
25 Mar 20240.83500.85500.82000.84000.8400102,060
22 Mar 20240.87000.89000.83000.85500.8550188,184
21 Mar 20240.88500.88500.86000.87500.875097,545
20 Mar 20240.83500.86000.83000.86000.8600215,546
19 Mar 20240.90000.91000.84000.85000.8500290,460
18 Mar 20240.90000.92750.88500.89000.8900240,410
15 Mar 20240.86000.93000.86000.92000.9200672,021
14 Mar 20240.79500.88000.77500.87000.8700386,280
13 Mar 20240.79500.81000.77000.78000.7800241,869
12 Mar 20240.81000.81500.78500.78500.7850468,896
11 Mar 20240.83000.83000.81000.81000.810063,534
08 Mar 20240.81500.83500.81500.82250.8225249,663
07 Mar 20240.81500.85000.81500.84000.8400115,516
06 Mar 20240.83500.85000.81250.81500.8150335,874
05 Mar 20240.84000.85500.83000.85000.8500468,283
04 Mar 20240.84500.86500.83500.84000.8400140,953
01 Mar 20240.86000.86000.81500.83000.8300398,551
29 Feb 20240.86500.91500.86500.89500.8950412,854
28 Feb 20240.86000.87500.85750.87000.8700365,707
27 Feb 20240.88000.88750.85000.85000.8500276,426
26 Feb 20240.88000.88500.86500.86750.8675290,793
23 Feb 20240.92000.93500.86500.88000.8800284,779
22 Feb 20240.93000.94000.92000.93500.935089,645
21 Feb 20240.92500.92500.89500.92000.9200176,621
20 Feb 20240.94500.95500.92000.93000.9300156,191
19 Feb 20240.92000.95500.91500.94500.9450532,583
16 Feb 20240.86500.92000.85500.91000.9100530,996
15 Feb 20240.88000.89250.85500.86000.8600140,382
14 Feb 20240.86000.87000.84000.87000.8700191,381
13 Feb 20240.85500.89000.85500.88000.8800231,191
12 Feb 20240.84500.87500.84000.87500.8750285,281
09 Feb 20240.82000.83000.81000.82500.825090,312
08 Feb 20240.81000.82500.80500.81750.817572,112
07 Feb 20240.80000.84000.80000.82500.8250247,458
06 Feb 20240.82500.82500.77500.78000.7800231,448
05 Feb 20240.86000.86250.83500.84000.8400127,854
02 Feb 20240.83000.86500.83000.86000.860098,624
01 Feb 20240.85500.85500.80750.81500.8150262,389
31 Jan 20240.88000.90000.85000.86500.8650551,164
30 Jan 20240.89500.92250.86500.88000.8800215,046
29 Jan 20240.92500.92500.89500.89500.8950150,992
25 Jan 20240.91000.93000.91000.91500.915068,279
24 Jan 20240.91500.92000.90000.91000.910073,725
23 Jan 20240.94000.94000.89500.89500.8950335,113
22 Jan 20240.95000.95500.93000.94000.9400125,705
19 Jan 20240.93500.96750.93500.94500.945094,496
18 Jan 2024------
17 Jan 20240.99000.99000.92500.92500.9250295,631
16 Jan 20240.97500.98000.95000.96500.965071,816
15 Jan 20241.02001.02000.98000.98000.980094,610
12 Jan 20241.00001.05000.98500.99500.9950183,501
11 Jan 20241.00501.01500.98000.99500.9950157,968
10 Jan 20240.93000.97500.92500.97500.9750172,849
09 Jan 20240.97500.97500.94000.94000.9400177,229
08 Jan 20240.95500.97000.91500.92500.9250843,608
05 Jan 20241.01001.01000.95500.95500.9550239,375
04 Jan 20240.98001.00500.97000.99500.9950187,879
03 Jan 20241.00001.00000.98000.99500.9950186,474
02 Jan 20241.05501.05501.00501.03001.0300275,118
29 Dec 20231.04001.06501.02501.05501.0550227,650
28 Dec 20231.04501.07001.04501.06501.0650283,719
27 Dec 20230.98501.05000.98501.05001.0500228,557
22 Dec 20230.97501.00500.96501.00001.0000328,617
21 Dec 20230.97500.98000.94500.95500.9550264,423
20 Dec 20230.98001.03000.97500.98000.9800881,747
19 Dec 20230.94001.00000.93500.99000.9900376,065
18 Dec 20230.93000.95000.92500.95000.950087,178
15 Dec 20230.93000.93000.90000.90500.9050451,466
14 Dec 2023------
13 Dec 20230.86000.89000.86000.87000.8700184,585
12 Dec 20230.87500.87500.86000.87000.8700162,252
11 Dec 20230.89000.90000.88000.88250.8825146,235
08 Dec 20230.88000.88750.86500.88000.8800163,073
07 Dec 20230.89500.90500.86250.87000.8700361,955
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...