ASX, A4N End of Day and Historical Share Prices [Alpha Hpa Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, A4N:

05 Sep 2025

LAST: 0.8550	CHANGE: 0.01	OPEN: 0.8650	HIGH: 0.8700	ASK: 0.9750	VOLUME: 1.27M
LAST: 0.8550	CHG(%): 1.16	PREV: 0.8650	LOW: 0.8350	BID: 0.9550

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.8650	0.8700	0.8350	0.8550	1.27M
04 Sep 25	0.8850	0.9150	0.8550	0.8650	2.01M
03 Sep 25	0.9350	0.9550	0.8750	0.8750	1.68M
02 Sep 25	0.9250	0.9500	0.9250	0.9350	1.28M
01 Sep 25	0.9650	0.9700	0.9250	0.9350	3.08M
29 Aug 25	0.9650	0.9750	0.9550	0.9650	1.51M
28 Aug 25	0.9750	0.9850	0.9550	0.9700	666.9K
27 Aug 25	0.9550	0.9800	0.9550	0.9700	1.21M
26 Aug 25	0.9750	0.9800	0.9600	0.9700	2.16M
25 Aug 25	0.9800	1.0100	0.9700	0.9750	2.73M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.89
MA10:	0.93
MA20:	0.94
MA50:	0.91
MA100:	0.89
MA200:	0.88
RSI14:	21.95
WPR14:	-100.00
MTM14:	-0.10
ROC14:	-0.10
ATR:	0.04
Week High:	0.98
Week Low:	0.84
Month High:	1.01
Month Low:	0.84
Year High:	1.18
Year Low:	0.64
Volatility:	18.26