APA Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.500 | 8.670 | 8.500 | 8.580 | 7.247 | 2,249,850 |
| 2024-06-06 | 8.490 | 8.590 | 8.480 | 8.540 | 7.214 | 2,433,161 |
| 2024-06-05 | 8.350 | 8.510 | 8.340 | 8.470 | 7.154 | 3,376,343 |
| 2024-06-04 | 8.370 | 8.440 | 8.330 | 8.390 | 7.087 | 3,084,014 |
| 2024-06-03 | 8.320 | 8.390 | 8.290 | 8.340 | 7.045 | 2,113,207 |
| 2024-05-31 | 8.360 | 8.430 | 8.240 | 8.240 | 6.960 | 8,208,969 |
| 2024-05-30 | 8.390 | 8.400 | 8.270 | 8.290 | 7.002 | 3,360,417 |
| 2024-05-29 | 8.460 | 8.530 | 8.420 | 8.450 | 7.138 | 3,034,985 |
| 2024-05-28 | 8.580 | 8.630 | 8.460 | 8.540 | 7.214 | 1,990,105 |
| 2024-05-27 | 8.600 | 8.640 | 8.530 | 8.610 | 7.273 | 1,486,493 |
| 2024-05-24 | 8.540 | 8.665 | 8.480 | 8.640 | 7.298 | 1,956,117 |
| 2024-05-23 | 8.740 | 8.800 | 8.710 | 8.740 | 7.383 | 1,375,704 |
| 2024-05-22 | 8.720 | 8.790 | 8.720 | 8.740 | 7.383 | 1,459,723 |
| 2024-05-21 | 8.700 | 8.720 | 8.610 | 8.720 | 7.366 | 2,018,466 |
| 2024-05-20 | 8.710 | 8.740 | 8.620 | 8.720 | 7.366 | 1,080,777 |
| 2024-05-17 | 8.790 | 8.810 | 8.660 | 8.690 | 7.340 | 2,147,915 |
| 2024-05-16 | 8.890 | 8.900 | 8.820 | 8.820 | 7.450 | 2,439,927 |
| 2024-05-15 | 8.840 | 8.840 | 8.720 | 8.800 | 7.433 | 1,473,410 |
| 2024-05-14 | 8.820 | 8.880 | 8.775 | 8.810 | 7.442 | 2,820,443 |
| 2024-05-13 | 8.770 | 8.850 | 8.770 | 8.840 | 7.467 | 2,263,929 |
| 2024-05-10 | 8.710 | 8.800 | 8.705 | 8.780 | 7.416 | 3,451,681 |
| 2024-05-09 | 8.580 | 8.700 | 8.580 | 8.690 | 7.340 | 2,674,171 |
| 2024-05-08 | 8.560 | 8.640 | 8.550 | 8.580 | 7.247 | 2,743,603 |
| 2024-05-07 | 8.500 | 8.570 | 8.480 | 8.550 | 7.222 | 1,984,443 |
| 2024-05-06 | 8.410 | 8.530 | 8.410 | 8.490 | 7.171 | 1,795,749 |
| 2024-05-03 | 8.290 | 8.420 | 8.250 | 8.380 | 7.078 | 2,279,585 |
| 2024-05-02 | 8.240 | 8.285 | 8.215 | 8.270 | 6.986 | 1,562,947 |
| 2024-05-01 | 8.250 | 8.300 | 8.230 | 8.260 | 6.977 | 1,425,934 |
| 2024-04-30 | 8.370 | 8.380 | 8.280 | 8.320 | 7.028 | 3,245,075 |
| 2024-04-29 | 8.330 | 8.375 | 8.300 | 8.350 | 7.053 | 1,774,182 |
| 2024-04-26 | 8.350 | 8.410 | 8.280 | 8.320 | 7.028 | 2,960,252 |
| 2024-04-24 | 8.510 | 8.535 | 8.430 | 8.460 | 7.146 | 1,990,008 |
| 2024-04-23 | 8.450 | 8.530 | 8.410 | 8.520 | 7.197 | 2,485,480 |
| 2024-04-22 | 8.390 | 8.470 | 8.380 | 8.470 | 7.154 | 3,541,803 |
| 2024-04-19 | 8.310 | 8.350 | 8.240 | 8.350 | 7.053 | 2,285,179 |
| 2024-04-18 | 8.260 | 8.410 | 8.250 | 8.370 | 7.070 | 2,612,458 |
| 2024-04-17 | 8.210 | 8.330 | 8.180 | 8.320 | 7.028 | 2,214,413 |
| 2024-04-16 | 8.300 | 8.315 | 8.180 | 8.190 | 6.918 | 1,790,856 |
| 2024-04-15 | 8.350 | 8.350 | 8.290 | 8.350 | 7.053 | 1,604,073 |
| 2024-04-12 | 8.340 | 8.430 | 8.270 | 8.390 | 7.087 | 1,721,553 |
| 2024-04-11 | 8.470 | 8.490 | 8.345 | 8.390 | 7.087 | 2,536,199 |
| 2024-04-10 | 8.590 | 8.650 | 8.570 | 8.590 | 7.256 | 1,611,964 |
| 2024-04-09 | 8.510 | 8.560 | 8.495 | 8.540 | 7.214 | 1,662,138 |
| 2024-04-08 | 8.560 | 8.580 | 8.440 | 8.480 | 7.163 | 1,917,118 |
| 2024-04-05 | 8.410 | 8.540 | 8.400 | 8.530 | 7.205 | 2,121,093 |
| 2024-04-04 | 8.450 | 8.505 | 8.400 | 8.480 | 7.163 | 2,004,496 |
| 2024-04-03 | 8.400 | 8.480 | 8.360 | 8.360 | 7.062 | 2,025,342 |
| 2024-04-02 | 8.380 | 8.480 | 8.340 | 8.400 | 7.095 | 2,259,104 |
| 2024-03-28 | 8.400 | 8.445 | 8.340 | 8.410 | 7.104 | 3,522,139 |
| 2024-03-27 | 8.340 | 8.380 | 8.290 | 8.290 | 7.002 | 1,852,791 |
| 2024-03-26 | 8.390 | 8.400 | 8.300 | 8.340 | 7.045 | 3,356,352 |
| 2024-03-25 | 8.250 | 8.310 | 8.205 | 8.270 | 6.986 | 2,222,225 |
| 2024-03-22 | 8.280 | 8.280 | 8.120 | 8.230 | 6.952 | 2,792,121 |
| 2024-03-21 | 8.380 | 8.380 | 8.260 | 8.290 | 7.002 | 3,154,289 |
| 2024-03-20 | 8.300 | 8.330 | 8.250 | 8.300 | 7.011 | 2,761,177 |
| 2024-03-19 | 8.250 | 8.350 | 8.250 | 8.290 | 7.002 | 2,090,829 |
| 2024-03-18 | 8.200 | 8.320 | 8.170 | 8.260 | 6.977 | 3,023,715 |
| 2024-03-15 | 8.100 | 8.290 | 8.090 | 8.210 | 6.935 | 12,483,305 |
| 2024-03-14 | 8.080 | 8.140 | 8.050 | 8.110 | 6.850 | 3,359,833 |
| 2024-03-13 | 8.110 | 8.130 | 8.030 | 8.110 | 6.850 | 2,061,695 |
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.