APA Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.640 | 7.640 | 7.510 | 7.530 | 6.594 | 2,475,844 |
| 2024-08-30 | 7.570 | 7.640 | 7.550 | 7.590 | 6.647 | 8,175,237 |
| 2024-08-29 | 7.740 | 7.750 | 7.530 | 7.570 | 6.629 | 4,806,425 |
| 2024-08-28 | 7.950 | 8.100 | 7.790 | 7.820 | 6.848 | 5,206,671 |
| 2024-08-27 | 7.860 | 7.950 | 7.860 | 7.940 | 6.953 | 1,977,497 |
| 2024-08-26 | 7.900 | 7.930 | 7.870 | 7.900 | 6.918 | 1,179,896 |
| 2024-08-23 | 7.890 | 7.910 | 7.870 | 7.890 | 6.910 | 1,222,466 |
| 2024-08-22 | 7.900 | 7.940 | 7.870 | 7.910 | 6.927 | 1,594,593 |
| 2024-08-21 | 7.940 | 7.940 | 7.880 | 7.930 | 6.945 | 1,784,087 |
| 2024-08-20 | 7.920 | 7.985 | 7.900 | 7.920 | 6.936 | 2,006,017 |
| 2024-08-19 | 7.900 | 7.950 | 7.870 | 7.920 | 6.936 | 2,765,330 |
| 2024-08-16 | 7.960 | 8.020 | 7.890 | 7.900 | 6.918 | 1,912,659 |
| 2024-08-15 | 7.910 | 8.030 | 7.900 | 7.900 | 6.918 | 2,107,959 |
| 2024-08-14 | 7.890 | 7.960 | 7.880 | 7.910 | 6.927 | 1,349,267 |
| 2024-08-13 | 7.900 | 7.960 | 7.830 | 7.880 | 6.901 | 2,297,190 |
| 2024-08-12 | 7.910 | 7.955 | 7.880 | 7.890 | 6.910 | 935,254 |
| 2024-08-09 | 7.850 | 7.910 | 7.820 | 7.860 | 6.883 | 1,514,946 |
| 2024-08-08 | 7.950 | 7.950 | 7.830 | 7.830 | 6.857 | 1,730,089 |
| 2024-08-07 | 7.770 | 7.940 | 7.770 | 7.870 | 6.892 | 2,016,552 |
| 2024-08-06 | 7.850 | 7.880 | 7.780 | 7.780 | 6.813 | 2,295,655 |
| 2024-08-05 | 7.860 | 7.900 | 7.810 | 7.890 | 6.910 | 3,275,405 |
| 2024-08-02 | 7.880 | 7.930 | 7.840 | 7.900 | 6.918 | 1,915,367 |
| 2024-08-01 | 7.960 | 8.020 | 7.900 | 7.920 | 6.936 | 2,494,902 |
| 2024-07-31 | 7.810 | 7.910 | 7.810 | 7.910 | 6.927 | 3,238,619 |
| 2024-07-30 | 7.740 | 7.830 | 7.720 | 7.780 | 6.813 | 2,031,917 |
| 2024-07-29 | 7.760 | 7.810 | 7.740 | 7.800 | 6.831 | 2,221,827 |
| 2024-07-26 | 7.710 | 7.740 | 7.650 | 7.740 | 6.778 | 3,647,500 |
| 2024-07-25 | 7.810 | 7.830 | 7.690 | 7.700 | 6.743 | 3,468,631 |
| 2024-07-24 | 7.900 | 7.940 | 7.800 | 7.830 | 6.857 | 2,695,116 |
| 2024-07-23 | 7.910 | 7.965 | 7.860 | 7.910 | 6.927 | 2,209,743 |
| 2024-07-22 | 7.900 | 7.930 | 7.860 | 7.930 | 6.945 | 1,650,585 |
| 2024-07-19 | 7.950 | 7.970 | 7.900 | 7.930 | 6.945 | 2,095,250 |
| 2024-07-18 | 7.970 | 8.065 | 7.930 | 8.030 | 7.032 | 2,939,003 |
| 2024-07-17 | 8.020 | 8.020 | 7.950 | 7.980 | 6.988 | 2,846,691 |
| 2024-07-16 | 8.020 | 8.070 | 7.990 | 7.990 | 6.997 | 2,567,572 |
| 2024-07-15 | 7.990 | 8.070 | 7.970 | 8.040 | 7.041 | 2,590,309 |
| 2024-07-12 | 7.900 | 7.970 | 7.880 | 7.960 | 6.971 | 3,399,191 |
| 2024-07-11 | 7.880 | 7.880 | 7.800 | 7.880 | 6.901 | 2,380,543 |
| 2024-07-10 | 7.800 | 7.840 | 7.750 | 7.830 | 6.857 | 2,911,733 |
| 2024-07-09 | 7.830 | 7.890 | 7.790 | 7.810 | 6.839 | 2,456,637 |
| 2024-07-08 | 7.910 | 7.940 | 7.820 | 7.820 | 6.848 | 2,778,728 |
| 2024-07-05 | 7.880 | 7.920 | 7.850 | 7.910 | 6.927 | 1,995,073 |
| 2024-07-04 | 7.950 | 7.950 | 7.840 | 7.880 | 6.901 | 2,725,114 |
| 2024-07-03 | 7.900 | 7.930 | 7.850 | 7.900 | 6.918 | 3,239,884 |
| 2024-07-02 | 7.980 | 8.020 | 7.950 | 7.950 | 6.962 | 1,935,133 |
| 2024-07-01 | 7.940 | 7.990 | 7.910 | 7.980 | 6.988 | 1,867,450 |
| 2024-06-28 | 7.980 | 8.090 | 7.940 | 7.990 | 6.997 | 9,451,624 |
| 2024-06-27 | 7.930 | 7.980 | 7.885 | 7.930 | 6.945 | 3,196,606 |
| 2024-06-26 | 8.330 | 8.360 | 8.250 | 8.320 | 7.028 | 2,304,592 |
| 2024-06-25 | 8.400 | 8.430 | 8.300 | 8.340 | 7.045 | 2,375,003 |
| 2024-06-24 | 8.410 | 8.450 | 8.330 | 8.390 | 7.087 | 1,816,043 |
| 2024-06-21 | 8.380 | 8.420 | 8.340 | 8.400 | 7.095 | 5,191,986 |
| 2024-06-20 | 8.400 | 8.410 | 8.320 | 8.380 | 7.078 | 2,975,853 |
| 2024-06-19 | 8.430 | 8.440 | 8.360 | 8.420 | 7.112 | 1,423,336 |
| 2024-06-18 | 8.350 | 8.450 | 8.330 | 8.410 | 7.104 | 1,800,838 |
| 2024-06-17 | 8.330 | 8.400 | 8.320 | 8.330 | 7.036 | 1,821,719 |
| 2024-06-14 | 8.380 | 8.400 | 8.330 | 8.350 | 7.053 | 1,173,408 |
| 2024-06-13 | 8.380 | 8.440 | 8.330 | 8.380 | 7.078 | 1,999,792 |
| 2024-06-12 | 8.440 | 8.460 | 8.330 | 8.330 | 7.036 | 2,096,984 |
| 2024-06-11 | 8.480 | 8.510 | 8.410 | 8.470 | 7.154 | 3,220,436 |
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.