Alpha HPA Limited (A4N)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.00502512563 | 0.995 | 1 | 0.94 | 1425183 | 0.9702157 | DE |
| 4 | -0.175 | -15.0862068966 | 1.16 | 1.165 | 0.94 | 1357794 | 1.0257572 | DE |
| 12 | 0.185 | 23.125 | 0.8 | 1.18 | 0.7675 | 2016418 | 0.99678534 | DE |
| 26 | 0.03 | 3.14136125654 | 0.955 | 1.18 | 0.765 | 1907290 | 0.92713094 | DE |
| 52 | 0.105 | 11.9318181818 | 0.88 | 1.18 | 0.765 | 1599317 | 0.93464712 | DE |
| 156 | 0.4 | 68.3760683761 | 0.585 | 1.25 | 0.37 | 1572908 | 0.82454537 | DE |
| 260 | 0.845 | 603.571428571 | 0.14 | 1.25 | 0.086 | 1369594 | 0.68569043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731561300 | 0.97 | -0.005 | -0.51 | 0.98 | 0.9975 | 0.9525 | 1631905 |
| 1731474900 | 0.975 | 0 | 0.00 | 0.97 | 0.99 | 0.96 | 1849864 |
| 1731388500 | 0.975 | 0.015 | 1.56 | 0.955 | 0.985 | 0.94 | 2312844 |
| 1731302100 | 0.96 | 0 | 0.00 | 0.955 | 0.985 | 0.955 | 1300399 |
| 1731042900 | 0.96 | -0.01 | -1.03 | 0.975 | 0.985 | 0.955 | 627246 |
| 1730956500 | 0.97 | -0.0125 | -1.27 | 0.995 | 1 | 0.965 | 1035562 |
| 1730870100 | 0.9825 | -0.0125 | -1.26 | 1 | 1 | 0.98 | 419751 |
| 1730783700 | 0.995 | -0.015 | -1.49 | 0.995 | 1 | 0.985 | 760173 |
| 1730697300 | 1.01 | 0.01 | 0.50 | 1.025 | 1.025 | 0.995 | 620783 |
| 1730438100 | 1.0049999 | -0.02 | -1.95 | 1.02 | 1.02 | 1 | 979167 |
| 1730351700 | 1.025 | 0 | 0.00 | 1.025 | 1.04 | 1.02 | 1702823 |
| 1730265300 | 1.025 | 0 | 0.00 | 1.04 | 1.04 | 1.0149999 | 1209050 |
| 1730178900 | 1.025 | 0 | 0.00 | 1.03 | 1.0375 | 1.01 | 2305108 |
| 1730092500 | 1.025 | 0 | 0.49 | 1.03 | 1.04 | 1.0149999 | 970643 |
| 1729833300 | 1.02 | -0.02 | -1.92 | 1.025 | 1.055 | 1.0149999 | 1311284 |
| 1729746900 | 1.04 | 0.02 | 1.46 | 1.03 | 1.05 | 1.01 | 1995601 |
| 1729660500 | 1.025 | -0.04 | -3.30 | 1.05 | 1.06 | 1.025 | 1587718 |
| 1729574100 | 1.06 | -0.02 | -2.08 | 1.07 | 1.08 | 1.045 | 1561346 |
| 1729487700 | 1.0825 | -0.03 | -2.91 | 1.11 | 1.11 | 1.08 | 1472232 |
| 1729228500 | 1.115 | -0.02 | -1.76 | 1.1399999 | 1.1399999 | 1.11 | 1347978 |
| 1729142100 | 1.135 | -0.01 | -0.66 | 1.16 | 1.165 | 1.1175 | 1786312 |
| 1729055700 | 1.1425 | -0.01 | -1.08 | 1.175 | 1.18 | 1.1299999 | 2155364 |
| 1728969300 | 1.155 | 0.06 | 5.48 | 1.11 | 1.17 | 1.1 | 4334682 |
| 1728882900 | 1.095 | -0.01 | -0.45 | 1.1 | 1.115 | 1.095 | 891967 |
| 1728623700 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.085 | 572635 |
| 1728537300 | 1.1 | 0 | 0.00 | 1.1 | 1.105 | 1.085 | 776512 |
| 1728450900 | 1.1 | 0.02 | 1.38 | 1.105 | 1.1299999 | 1.095 | 2222780 |
| 1728364500 | 1.085 | -0.04 | -3.13 | 1.12 | 1.125 | 1.085 | 1194631 |
| 1728278100 | 1.12 | 0.03 | 2.28 | 1.115 | 1.12 | 1.085 | 754186 |
| 1728022500 | 1.095 | -0.02 | -1.35 | 1.12 | 1.1299999 | 1.0925 | 1870666 |
| 1727936100 | 1.11 | 0 | 0.00 | 1.11 | 1.125 | 1.085 | 2109052 |
| 1727849700 | 1.11 | 0.02 | 1.37 | 1.09 | 1.135 | 1.09 | 4028583 |
| 1727763300 | 1.095 | -0.01 | -0.90 | 1.1 | 1.1275 | 1.0875 | 3594696 |
| 1727676900 | 1.105 | 0.02 | 2.31 | 1.095 | 1.12 | 1.08 | 2616829 |
| 1727417700 | 1.08 | 0.01 | 0.47 | 1.085 | 1.1 | 1.075 | 2402422 |
| 1727331300 | 1.075 | 0.03 | 2.87 | 1.06 | 1.0875 | 1.04 | 2838259 |
| 1727244900 | 1.045 | 0.02 | 1.95 | 1.04 | 1.07 | 1.035 | 2921352 |
| 1727158500 | 1.025 | 0.01 | 0.99 | 1.03 | 1.06 | 1.02 | 2907450 |
| 1727072100 | 1.0149999 | 0.05 | 5.18 | 0.97 | 1.025 | 0.97 | 2280616 |
| 1726812900 | 0.965 | 0 | 0.00 | 0.98 | 0.9825 | 0.96 | 14841874 |
| 1726726500 | 0.965 | -0.01 | -1.03 | 0.985 | 0.995 | 0.965 | 2495733 |
| 1726640100 | 0.975 | 0.015 | 1.56 | 0.96 | 0.9825 | 0.955 | 1591174 |
| 1726553700 | 0.96 | 0 | 0.00 | 0.96 | 0.9675 | 0.945 | 1089495 |
| 1726467300 | 0.96 | -0.015 | -1.54 | 0.975 | 0.995 | 0.955 | 2734215 |
| 1726208100 | 0.975 | 0.025 | 2.63 | 0.95 | 0.98 | 0.95 | 1730374 |
| 1726121700 | 0.95 | 0.055 | 6.15 | 0.94 | 0.975 | 0.9275 | 2456235 |
| 1726035300 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1725948900 | 0.895 | 0.045 | 5.29 | 0.86 | 0.9 | 0.85 | 2324743 |
| 1725862500 | 0.85 | -0.01 | -1.16 | 0.865 | 0.865 | 0.835 | 1361728 |
| 1725603300 | 0.86 | 0.015 | 1.78 | 0.85 | 0.875 | 0.845 | 1181332 |
| 1725516900 | 0.845 | 0.0300001 | 3.68 | 0.8149999 | 0.855 | 0.8149999 | 1850214 |
| 1725430500 | 0.8149999 | -0.03 | -3.55 | 0.835 | 0.8425 | 0.805 | 1196251 |
| 1725344100 | 0.845 | -0.015 | -1.74 | 0.855 | 0.86 | 0.835 | 857032 |
| 1725257700 | 0.86 | 0.005 | 0.58 | 0.87 | 0.87 | 0.84 | 1148934 |
| 1724998500 | 0.855 | 0.01 | 1.18 | 0.845 | 0.875 | 0.835 | 3584731 |
| 1724912100 | 0.845 | 0.02 | 2.42 | 0.8199999 | 0.8525 | 0.805 | 2570881 |
| 1724825700 | 0.825 | -0.02 | -2.37 | 0.845 | 0.86 | 0.825 | 2277553 |
| 1724739300 | 0.845 | 0.035 | 4.32 | 0.8 | 0.855 | 0.8 | 2173603 |
| 1724652900 | 0.81 | 0.005 | 0.62 | 0.805 | 0.84 | 0.805 | 1212837 |
| 1724393700 | 0.805 | 0.025 | 3.21 | 0.785 | 0.81 | 0.7675 | 1734328 |
| 1724307300 | 0.78 | -0.015 | -1.89 | 0.8 | 0.8075 | 0.78 | 926843 |
| 1724220900 | 0.795 | -0.02 | -2.45 | 0.81 | 0.81 | 0.79 | 1111564 |
| 1724134500 | 0.8149999 | 0.0199999 | 2.52 | 0.8199999 | 0.83 | 0.79 | 3342176 |
| 1724048100 | 0.795 | -0.03 | -3.64 | 0.83 | 0.84 | 0.79 | 2184728 |
| 1723788900 | 0.825 | 0 | 0.00 | 0.83 | 0.8425 | 0.8199999 | 749601 |
| 1723702500 | 0.825 | -0.01 | -1.20 | 0.85 | 0.85 | 0.8149999 | 840344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
