Alpha HPA More Historical Data - A4N | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Alpha HPA Limited (A4N)
Alpha HPA Limited (A4N) Historical

A4N Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.975	-0.02	-2.01%	1.00	1.02	0.97	1,298,623
May 08 2024	0.995	0.01	1.02%	1.00	1.005	0.96	2,378,404
May 07 2024	0.985	-0.035	-3.43%	1.01	1.02	0.975	1,349,823
May 06 2024	1.02	-0.03	-3.09%	1.06	1.07	1.01	1,577,800
May 03 2024	1.0525	0.00	0.24%	1.05	1.075	1.04	2,472,775
May 02 2024	1.05	0.02	1.94%	1.035	1.085	1.025	2,378,071
May 01 2024	1.03	-0.06	-5.07%	1.07	1.09	1.03	2,251,250
Apr 30 2024	1.085	-0.01	-0.69%	1.10	1.1025	1.07	1,447,832
Apr 29 2024	1.0925	0.01	0.69%	1.085	1.105	1.075	1,800,918
Apr 26 2024	1.085	-0.01	-0.91%	1.10	1.10	1.075	716,902
Apr 24 2024	1.095	0.00	0.46%	1.10	1.105	1.075	1,000,714
Apr 23 2024	1.09	0.00	0.00%	1.105	1.105	1.08	1,917,858
Apr 22 2024	1.09	-0.01	-0.46%	1.10	1.105	1.07	2,672,055
Apr 19 2024	1.095	0.02	1.86%	1.075	1.105	1.0475	2,838,710
Apr 18 2024	1.075	-0.01	-0.92%	1.105	1.12	1.06	4,985,048
Apr 17 2024	1.085	0.07	6.37%	1.16	1.175	1.07	6,470,234
Apr 16 2024	1.02	0.01	0.49%	1.005	1.02	0.9825	381,238
Apr 15 2024	1.015	-0.04	-3.33%	1.04	1.0675	0.99	1,075,574
Apr 12 2024	1.05	0.02	1.94%	1.045	1.055	1.025	995,093
Apr 11 2024	1.03	0.08	8.42%	0.945	1.04	0.94	2,225,035
Apr 10 2024	0.95	-0.005	-0.52%	0.95	0.9725	0.945	1,251,053
Apr 09 2024	0.955	-0.015	-1.55%	0.98	0.98	0.9325	1,073,240
Apr 08 2024	0.97	0.07	7.78%	0.905	0.9825	0.905	2,110,569
Apr 05 2024	0.90	-0.025	-2.70%	0.92	0.92	0.89	393,669
Apr 04 2024	0.925	-0.01	-1.07%	0.94	0.94	0.9175	810,109
Apr 03 2024	0.935	0.005	0.54%	0.97	0.975	0.915	1,571,035
Apr 02 2024	0.93	0.05	5.68%	0.885	0.93	0.865	2,275,143
Mar 28 2024	0.88	0.005	0.57%	0.865	0.91	0.85	1,725,033
Mar 27 2024	0.875	0.01	1.16%	0.85	0.885	0.84	853,192
Mar 26 2024	0.865	0.03	3.59%	0.84	0.875	0.8375	1,285,966
Mar 25 2024	0.835	-0.01	-1.18%	0.835	0.855	0.82	319,969
Mar 22 2024	0.845	-0.03	-3.43%	0.87	0.89	0.835	927,155
Mar 21 2024	0.875	0.02	2.34%	0.865	0.89	0.86	445,096
Mar 20 2024	0.855	0.005	0.59%	0.85	0.86	0.825	619,457
Mar 19 2024	0.85	-0.04	-4.49%	0.895	0.91	0.84	1,215,139
Mar 18 2024	0.89	-0.03	-3.26%	0.90	0.93	0.885	1,887,372
Mar 15 2024	0.92	0.05	5.75%	0.865	0.93	0.86	5,414,268
Mar 14 2024	0.87	0.0875	11.18%	0.79	0.88	0.77	1,753,919
Mar 13 2024	0.7825	-0.0075	-0.95%	0.785	0.81	0.77	767,822
Mar 12 2024	0.79	-0.03	-3.66%	0.815	0.82	0.785	1,214,710
Mar 11 2024	0.82	-0.005	-0.61%	0.825	0.835	0.81	582,520
Mar 07 2024	0.825	-0.02	-2.37%	0.825	0.835	0.815	685,729
Mar 06 2024	0.845	0.0275	3.36%	0.835	0.85	0.815	903,266
Mar 05 2024	0.8175	-0.0275	-3.25%	0.835	0.85	0.81	1,330,958
Mar 04 2024	0.845	0.01	1.20%	0.845	0.855	0.83	1,969,030
Mar 03 2024	0.835	0.00	0.00%	0.84	0.865	0.83	1,282,268
Feb 29 2024	0.835	-0.065	-7.22%	0.87	0.87	0.81	1,386,929
Feb 28 2024	0.90	0.03	3.45%	0.87	0.92	0.865	4,060,381
Feb 27 2024	0.87	0.0175	2.05%	0.85	0.875	0.84	253,774
Feb 26 2024	0.8525	-0.0175	-2.01%	0.875	0.89	0.85	707,901
Feb 25 2024	0.87	-0.01	-1.14%	0.875	0.8825	0.865	881,398
Feb 22 2024	0.88	-0.0525	-5.63%	0.925	0.935	0.865	1,113,445
Feb 21 2024	0.9325	0.0075	0.81%	0.93	0.94	0.915	2,801,101
Feb 20 2024	0.925	-0.01	-1.07%	0.94	0.94	0.895	1,088,675
Feb 19 2024	0.935	-0.015	-1.58%	0.965	0.965	0.92	837,801
Feb 18 2024	0.95	0.04	4.40%	0.925	0.955	0.91	1,132,781
Feb 15 2024	0.91	0.055	6.43%	0.865	0.92	0.8525	859,281
Feb 14 2024	0.855	-0.015	-1.72%	0.88	0.8925	0.855	516,100
Feb 13 2024	0.87	-0.01	-1.14%	0.87	0.875	0.84	587,926
Feb 12 2024	0.88	0.005	0.57%	0.875	0.89	0.855	849,963
Feb 11 2024	0.875	0.045	5.42%	0.835	0.875	0.83	697,268

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions