APA Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 8.090 | 8.120 | 8.040 | 8.090 | 6.833 | 1,363,435 |
| 2024-03-11 | 8.100 | 8.105 | 8.010 | 8.050 | 6.800 | 1,532,672 |
| 2024-03-08 | 8.050 | 8.150 | 8.020 | 8.100 | 6.842 | 3,065,563 |
| 2024-03-07 | 8.000 | 8.120 | 7.950 | 8.020 | 6.774 | 4,285,239 |
| 2024-03-06 | 7.790 | 7.980 | 7.790 | 7.940 | 6.707 | 3,115,462 |
| 2024-03-05 | 7.820 | 7.880 | 7.780 | 7.820 | 6.605 | 2,566,585 |
| 2024-03-04 | 7.900 | 7.940 | 7.865 | 7.880 | 6.656 | 2,242,472 |
| 2024-03-01 | 7.860 | 7.900 | 7.820 | 7.880 | 6.656 | 2,805,642 |
| 2024-02-29 | 7.940 | 7.970 | 7.810 | 7.850 | 6.631 | 13,427,515 |
| 2024-02-28 | 7.890 | 8.010 | 7.870 | 7.960 | 6.724 | 2,534,174 |
| 2024-02-27 | 7.930 | 7.970 | 7.860 | 7.890 | 6.665 | 7,455,463 |
| 2024-02-26 | 8.180 | 8.180 | 7.940 | 7.970 | 6.732 | 3,242,228 |
| 2024-02-23 | 8.240 | 8.290 | 8.140 | 8.180 | 6.909 | 2,120,271 |
| 2024-02-22 | 8.120 | 8.280 | 8.020 | 8.260 | 6.977 | 3,265,614 |
| 2024-02-21 | 7.960 | 8.170 | 7.930 | 8.160 | 6.893 | 3,549,791 |
| 2024-02-20 | 8.010 | 8.020 | 7.910 | 8.010 | 6.766 | 4,231,083 |
| 2024-02-19 | 8.060 | 8.090 | 7.990 | 8.040 | 6.791 | 1,619,776 |
| 2024-02-16 | 8.150 | 8.160 | 8.080 | 8.080 | 6.825 | 2,192,557 |
| 2024-02-15 | 8.040 | 8.120 | 8.030 | 8.050 | 6.800 | 2,922,257 |
| 2024-02-14 | 8.050 | 8.140 | 8.020 | 8.050 | 6.800 | 3,255,782 |
| 2024-02-13 | 8.250 | 8.295 | 8.170 | 8.190 | 6.918 | 1,799,488 |
| 2024-02-12 | 8.240 | 8.310 | 8.230 | 8.230 | 6.952 | 936,780 |
| 2024-02-09 | 8.360 | 8.380 | 8.220 | 8.240 | 6.960 | 2,659,504 |
| 2024-02-08 | 8.360 | 8.425 | 8.300 | 8.370 | 7.070 | 1,871,399 |
| 2024-02-07 | 8.290 | 8.390 | 8.290 | 8.340 | 7.045 | 1,985,423 |
| 2024-02-06 | 8.300 | 8.360 | 8.265 | 8.300 | 7.011 | 1,845,697 |
| 2024-02-05 | 8.410 | 8.440 | 8.300 | 8.350 | 7.053 | 2,341,949 |
| 2024-02-02 | 8.430 | 8.520 | 8.400 | 8.430 | 7.121 | 2,302,008 |
| 2024-02-01 | 8.510 | 8.510 | 8.330 | 8.420 | 7.112 | 2,129,555 |
| 2024-01-31 | 8.390 | 8.600 | 8.390 | 8.490 | 7.171 | 5,060,863 |
| 2024-01-30 | 8.310 | 8.390 | 8.250 | 8.360 | 7.062 | 1,905,035 |
| 2024-01-29 | 8.200 | 8.345 | 8.180 | 8.280 | 6.994 | 1,898,897 |
| 2024-01-25 | 8.250 | 8.260 | 8.160 | 8.200 | 6.926 | 2,360,958 |
| 2024-01-24 | 8.250 | 8.270 | 8.170 | 8.220 | 6.943 | 1,296,901 |
| 2024-01-23 | 8.150 | 8.300 | 8.140 | 8.220 | 6.943 | 3,348,570 |
| 2024-01-22 | 8.090 | 8.150 | 8.070 | 8.140 | 6.876 | 2,463,271 |
| 2024-01-19 | 8.140 | 8.200 | 8.060 | 8.100 | 6.842 | 2,786,880 |
| 2024-01-18 | 8.210 | 8.280 | 8.110 | 8.110 | 6.850 | 1,993,621 |
| 2024-01-17 | 8.230 | 8.410 | 8.230 | 8.310 | 7.019 | 2,695,994 |
| 2024-01-16 | 8.300 | 8.330 | 8.180 | 8.230 | 6.952 | 2,145,810 |
| 2024-01-15 | 8.360 | 8.390 | 8.330 | 8.375 | 7.074 | 188,497 |
| 2024-01-12 | 8.490 | 8.500 | 8.320 | 8.380 | 7.078 | 1,465,425 |
| 2024-01-11 | 8.570 | 8.580 | 8.480 | 8.540 | 7.214 | 2,531,771 |
| 2024-01-10 | 8.640 | 8.660 | 8.520 | 8.550 | 7.222 | 1,412,765 |
| 2024-01-09 | 8.610 | 8.670 | 8.570 | 8.630 | 7.290 | 1,061,904 |
| 2024-01-08 | 8.580 | 8.620 | 8.520 | 8.580 | 7.247 | 1,328,227 |
| 2024-01-05 | 8.510 | 8.605 | 8.480 | 8.570 | 7.239 | 1,314,061 |
| 2024-01-04 | 8.480 | 8.540 | 8.400 | 8.530 | 7.205 | 1,890,726 |
| 2024-01-03 | 8.510 | 8.520 | 8.440 | 8.460 | 7.146 | 1,295,593 |
| 2024-01-02 | 8.550 | 8.605 | 8.520 | 8.520 | 7.197 | 734,741 |
| 2023-12-29 | 8.520 | 8.580 | 8.460 | 8.540 | 7.214 | 1,806,826 |
| 2023-12-28 | 8.470 | 8.530 | 8.450 | 8.520 | 7.197 | 1,409,812 |
| 2023-12-27 | 8.710 | 8.800 | 8.700 | 8.730 | 7.150 | 1,714,485 |
| 2023-12-22 | 8.740 | 8.760 | 8.670 | 8.680 | 7.109 | 1,812,956 |
| 2023-12-21 | 8.730 | 8.740 | 8.630 | 8.710 | 7.134 | 3,117,643 |
| 2023-12-20 | 8.780 | 8.780 | 8.650 | 8.690 | 7.117 | 2,765,053 |
| 2023-12-19 | 8.670 | 8.750 | 8.585 | 8.730 | 7.150 | 6,964,053 |
| 2023-12-18 | 8.840 | 8.840 | 8.630 | 8.670 | 7.101 | 2,937,974 |
| 2023-12-15 | 8.840 | 8.910 | 8.790 | 8.860 | 7.257 | 11,220,905 |
| 2023-12-14 | 8.880 | 8.900 | 8.750 | 8.770 | 7.183 | 2,774,821 |
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.