APA Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.160	11.260	11.110	11.230	11.230	3,370,998
2026-10-15	11.080	11.300	11.050	11.190	11.190	4,763,043
2026-10-14	11.010	11.040	10.950	11.040	11.040	2,017,713
2026-10-13	11.040	11.100	10.970	11.010	11.010	2,767,976
2026-10-12	10.950	11.040	10.910	11.040	11.040	1,904,526
2026-10-09	10.750	11.000	10.750	10.970	10.970	2,987,492
2026-10-08	10.550	10.690	10.550	10.690	10.690	2,636,435
2026-10-07	10.650	10.690	10.570	10.580	10.580	3,907,001
2026-10-06	10.580	10.710	10.560	10.610	10.610	2,598,588
2026-10-05	10.700	10.760	10.540	10.620	10.620	2,321,669
2026-10-02	10.590	10.670	10.540	10.670	10.670	1,916,507
2026-10-01	10.600	10.600	10.490	10.590	10.590	2,684,042
2026-09-30	10.700	10.760	10.560	10.610	10.610	4,560,452
2026-09-29	10.680	10.825	10.610	10.680	10.680	2,341,911
2026-09-28	10.650	10.770	10.630	10.770	10.770	2,035,707
2026-09-25	10.650	10.760	10.630	10.630	10.630	2,636,345
2026-09-24	10.910	10.930	10.610	10.700	10.700	3,335,567
2026-09-23	10.960	10.960	10.720	10.790	10.790	5,219,202
2026-09-22	10.800	10.970	10.800	10.960	10.960	2,595,974
2026-09-21	10.880	10.920	10.810	10.870	10.870	1,760,920
2026-09-18	10.870	10.990	10.810	10.930	10.930	6,370,294
2026-09-17	10.930	10.930	10.720	10.780	10.780	3,884,337
2026-09-16	10.750	10.770	10.670	10.760	10.760	3,280,798
2026-09-15	10.870	10.870	10.710	10.810	10.810	1,961,944
2026-09-14	10.950	10.960	10.870	10.870	10.870	1,995,983
2026-09-11	10.800	10.920	10.770	10.920	10.920	2,723,443
2026-09-10	10.850	10.900	10.800	10.830	10.830	1,910,219
2026-09-09	10.870	10.930	10.850	10.880	10.880	1,848,806
2026-09-08	10.800	10.840	10.720	10.830	10.830	1,767,496
2026-09-07	10.870	10.880	10.790	10.810	10.810	1,196,772
2026-09-04	10.950	10.950	10.810	10.910	10.910	1,993,084
2026-09-03	10.920	10.970	10.890	10.960	10.960	2,044,988
2026-09-02	10.890	10.990	10.790	10.990	10.990	2,987,496
2026-09-01	10.900	10.920	10.770	10.830	10.830	2,249,025
2026-08-31	10.730	10.935	10.730	10.890	10.890	12,998,048
2026-08-28	10.720	10.800	10.650	10.770	10.770	2,047,953
2026-08-27	10.800	10.870	10.735	10.770	10.770	2,290,452
2026-08-26	10.740	10.890	10.740	10.800	10.800	3,287,389
2026-08-25	10.500	10.830	10.470	10.730	10.730	2,832,698
2026-08-24	10.440	10.610	10.400	10.550	10.550	2,361,113
2026-08-21	10.250	10.650	10.200	10.520	10.520	2,867,380
2026-08-20	10.140	10.230	10.040	10.190	10.190	2,395,888
2026-08-19	10.050	10.100	9.970	10.100	10.100	1,690,232
2026-08-18	9.850	10.010	9.810	10.010	10.010	1,873,459
2026-08-17	10.110	10.200	9.960	9.980	9.980	1,505,213
2026-08-14	10.050	10.070	10.000	10.060	10.060	1,268,033
2026-08-13	10.120	10.230	10.040	10.080	10.080	1,814,057
2026-08-12	9.950	10.085	9.950	10.060	10.060	1,898,851
2026-08-11	9.890	10.020	9.820	9.960	9.960	1,620,273
2026-08-10	9.850	9.890	9.760	9.890	9.890	1,905,647
2026-08-07	9.990	10.040	9.860	9.910	9.910	1,991,640
2026-08-06	10.180	10.300	10.000	10.000	10.000	2,367,238
2026-08-05	10.200	10.270	9.970	10.180	10.180	2,255,030
2026-08-04	10.300	10.380	10.230	10.300	10.300	2,196,406
2026-08-03	10.190	10.300	10.175	10.300	10.300	1,792,325
2026-07-31	10.160	10.260	10.150	10.190	10.190	2,686,069
2026-07-30	10.300	10.320	10.110	10.180	10.180	2,513,580
2026-07-29	10.180	10.410	10.180	10.360	10.360	2,746,605
2026-07-28	10.170	10.335	10.160	10.280	10.280	1,913,720
2026-07-27	10.270	10.320	10.180	10.320	10.320	2,041,411

Page 1 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.3050 AUD
2025-12-30	0.2750 AUD
2025-06-27	0.3000 AUD
2024-12-30	0.2700 AUD
2024-06-27	0.2950 AUD
2023-12-28	0.2650 AUD
2023-06-29	0.2900 AUD
2022-12-29	0.2600 AUD
2022-06-29	0.2800 AUD
2021-12-30	0.2500 AUD
2021-06-29	0.2700 AUD
2020-12-30	0.2400 AUD
2020-06-29	0.2700 AUD
2019-12-30	0.2300 AUD
2019-06-27	0.2550 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.