Alpha HPA Limited Historical Data - A4N | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Alpha HPA Limited (A4N)

1.0925

0.0075

(0.69%)

Closed April 29 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0075	-0.681818181818	1.1	1.105	1.07	1576882	1.09022498	DE
4	0.2075	23.4463276836	0.885	1.175	0.865	1931293	1.0393294	DE
12	0.2275	26.3005780347	0.865	1.175	0.77	1450208	0.94211317	DE
26	0.2775	34.0490797546	0.815	1.175	0.745	1243797	0.93080144	DE
52	0.0675	6.58536585366	1.025	1.25	0.645	1796042	0.98763603	DE
156	0.4825	79.0983606557	0.61	1.25	0.37	1462189	0.74914904	DE
260	0.9675	774	0.125	1.25	0.086	1233001	0.62020509	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	1.085	-0.01	-0.91	1.1	1.1	1.075	716902
1713939300	1.095	0	0.46	1.1	1.105	1.075	1000714
1713852900	1.09	0	0.00	1.105	1.105	1.08	1917858
1713766500	1.09	-0.01	-0.46	1.1	1.105	1.07	2672055
1713507300	1.095	0.02	1.86	1.075	1.105	1.0475	2838710
1713420900	1.075	-0.01	-0.92	1.105	1.12	1.06	4985048
1713334500	1.085	0.07	6.37	1.16	1.175	1.07	6470234
1713248100	1.02	0.01	0.49	1.0049999	1.02	0.9825	381238
1713161700	1.0149999	-0.04	-3.33	1.04	1.0674999	0.99	1075574
1712902500	1.05	0.02	1.94	1.045	1.055	1.025	995093
1712816100	1.03	0.08	8.42	0.945	1.04	0.94	2225035
1712729700	0.95	-0.005	-0.52	0.95	0.9725	0.945	1251053
1712643300	0.955	-0.015	-1.55	0.98	0.98	0.9325	1073240
1712556900	0.97	0.07	7.78	0.905	0.9825	0.905	2110569
1712294100	0.9	-0.025	-2.70	0.92	0.92	0.89	393669
1712207700	0.925	-0.01	-1.07	0.94	0.94	0.9175	810109
1712121300	0.935	0.005	0.54	0.97	0.975	0.915	1571035
1712034900	0.93	0.05	5.68	0.885	0.93	0.865	2275143
1711602900	0.88	0.005	0.57	0.865	0.91	0.85	1725033
1711516500	0.875	0.01	1.16	0.85	0.885	0.84	853192
1711430100	0.865	0.03	3.59	0.84	0.875	0.8375	1285966
1711343700	0.835	-0.01	-1.18	0.835	0.855	0.8199999	319969
1711084500	0.845	-0.03	-3.43	0.87	0.89	0.835	927155
1710998100	0.875	0.02	2.34	0.865	0.89	0.86	445096
1710911700	0.855	0.005	0.59	0.85	0.86	0.825	619457
1710825300	0.85	-0.04	-4.49	0.895	0.91	0.84	1215139
1710738900	0.89	-0.03	-3.26	0.9	0.93	0.885	1887372
1710479700	0.92	0.05	5.75	0.865	0.93	0.86	5414268
1710393300	0.87	0.0875	11.18	0.79	0.88	0.77	1753919
1710306900	0.7825	-0.0075	-0.95	0.785	0.81	0.77	767822
1710220500	0.79	-0.03	-3.66	0.8149999	0.8199999	0.785	1214710
1710134100	0.8199999	-0.005	-0.61	0.825	0.835	0.81	582520
1709874900	0.825	-0.02	-2.37	0.825	0.835	0.8149999	685729
1709788500	0.845	0.0275	3.36	0.835	0.85	0.8149999	903266
1709702100	0.8175	-0.0275	-3.25	0.835	0.85	0.81	1330958
1709615700	0.845	0.01	1.20	0.845	0.855	0.83	1969030
1709529300	0.835	0	0.00	0.84	0.865	0.83	1282268
1709270100	0.835	-0.065	-7.22	0.87	0.87	0.81	1386929
1709183700	0.9	0.03	3.45	0.87	0.92	0.865	4060381
1709097300	0.87	0.0175	2.05	0.85	0.875	0.84	253774
1709010900	0.8525	-0.0175	-2.01	0.875	0.89	0.85	707901
1708924500	0.87	-0.01	-1.14	0.875	0.8825	0.865	881398
1708665300	0.88	-0.0525	-5.63	0.925	0.935	0.865	1113445
1708578900	0.9325	0.0075	0.81	0.93	0.94	0.915	2801101
1708492500	0.925	-0.01	-1.07	0.94	0.94	0.895	1088675
1708406100	0.935	-0.015	-1.58	0.965	0.965	0.92	837801
1708319700	0.95	0.04	4.40	0.925	0.955	0.91	1132781
1708060500	0.91	0.055	6.43	0.865	0.92	0.8525	859281
1707974100	0.855	-0.015	-1.72	0.88	0.8925	0.855	516100
1707887700	0.87	-0.01	-1.14	0.87	0.875	0.84	587926
1707801300	0.88	0.005	0.57	0.875	0.89	0.855	849963
1707714900	0.875	0.045	5.42	0.835	0.875	0.83	697268
1707455700	0.83	0.0100001	1.22	0.8199999	0.83	0.805	195570
1707369300	0.8199999	-0.01	-1.20	0.81	0.825	0.805	307975
1707282900	0.83	0.055	7.10	0.79	0.8375	0.785	1385673
1707196500	0.775	-0.07	-8.28	0.825	0.83	0.775	1543475
1707110100	0.845	-0.015	-1.74	0.865	0.885	0.83	1508293
1706850900	0.86	0.05	6.17	0.8149999	0.865	0.8149999	565110
1706764500	0.81	-0.055	-6.36	0.85	0.865	0.805	1523896
1706678100	0.865	-0.015	-1.70	0.875	0.905	0.85	821789
1706591700	0.88	-0.01	-1.12	0.9	0.925	0.8675	865221
1706505300	0.89	-0.025	-2.73	0.93	0.93	0.89	623665
1706159700	0.915	0.005	0.55	0.905	0.9325	0.905	258282

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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