Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← APA.AU stock page

APA Group historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-138.6108.7508.6108.6907.1171,496,241
2023-12-128.6108.6908.5408.6707.1011,733,999
2023-12-118.6308.7008.6158.6507.0851,395,333
2023-12-088.6308.7008.5708.7007.1261,962,514
2023-12-078.5508.7208.5508.7107.1341,917,180
2023-12-068.5308.6408.5108.5907.0363,286,393
2023-12-058.4708.5608.4308.4906.9542,032,214
2023-12-048.6208.6408.5108.5106.9702,196,039
2023-12-018.5208.5808.4508.5406.9951,711,379
2023-11-308.4408.5308.3908.5306.9867,228,503
2023-11-298.4408.4808.4008.4206.8961,747,627
2023-11-288.3508.4908.3208.4206.8966,268,250
2023-11-278.4708.4908.2908.3306.8231,371,997
2023-11-248.3608.4558.3108.3906.8721,326,982
2023-11-238.3308.4358.2608.3406.8312,414,491
2023-11-228.2808.3608.2508.2906.7901,365,029
2023-11-218.3008.3008.1408.2606.7652,941,808
2023-11-208.4008.4208.2608.2906.7902,739,063
2023-11-178.4508.4508.3408.3406.8311,998,987
2023-11-168.4908.5058.3808.3906.8721,553,679
2023-11-158.4008.5408.3508.4506.9212,859,061
2023-11-148.2308.2908.1708.2506.7571,490,152
2023-11-138.2508.2908.1908.1906.7081,235,191
2023-11-108.2808.3008.2408.2406.7492,009,505
2023-11-098.3808.3808.3108.3506.8391,791,686
2023-11-088.3508.4008.2908.3806.86412,502,794
2023-11-078.3608.3908.2708.2706.7732,291,405
2023-11-068.3708.3908.2758.3306.8231,887,986
2023-11-038.3908.4008.3008.3706.8551,685,501
2023-11-028.3808.4008.1808.2206.7331,979,521
2023-11-018.2608.3208.1858.2706.7731,855,687
2023-10-318.2408.3008.2208.2406.7492,970,113
2023-10-308.1608.2608.1408.2206.7331,932,526
2023-10-278.1908.4008.1808.3006.7982,993,087
2023-10-268.0108.1907.9908.1606.6835,551,949
2023-10-258.0408.0707.9108.0706.6102,994,788
2023-10-247.9908.0507.9608.0206.5692,524,199
2023-10-237.9408.0507.9008.0206.5691,812,846
2023-10-207.9308.0207.8707.9706.5282,827,576
2023-10-198.0208.0407.9108.0006.5523,302,869
2023-10-188.1708.1908.0408.0606.6013,142,100
2023-10-178.2608.3108.1708.1906.7083,412,689
2023-10-168.3608.4158.2508.2506.7572,021,841
2023-10-138.3208.3908.3008.3406.8312,452,122
2023-10-128.4108.4108.2908.2906.7901,808,374
2023-10-118.3008.4108.2958.3106.8064,636,055
2023-10-108.0808.3208.0808.2606.7653,098,904
2023-10-098.1608.1608.0708.0706.6101,735,322
2023-10-068.1108.1708.0408.0806.6181,856,851
2023-10-058.1008.2008.0808.1506.6752,547,693
2023-10-048.0308.1608.0308.0806.6182,413,279
2023-10-038.2608.2858.0308.0306.5774,103,412
2023-10-028.2908.3908.2908.3606.8471,120,690
2023-09-298.3508.4008.3008.3006.7983,047,429
2023-09-288.3308.3558.2808.3006.7983,095,760
2023-09-278.3708.4508.3608.3906.8721,949,538
2023-09-268.4008.4808.3608.4406.9132,550,903
2023-09-258.4308.5008.3808.4806.9452,676,217
2023-09-228.2608.4408.2608.4406.9132,934,549
2023-09-218.5008.5708.4208.4206.8963,925,722
← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-290.3050 AUD
2025-12-300.2750 AUD
2025-06-270.3000 AUD
2024-12-300.2700 AUD
2024-06-270.2950 AUD
2023-12-280.2650 AUD
2023-06-290.2900 AUD
2022-12-290.2600 AUD
2022-06-290.2800 AUD
2021-12-300.2500 AUD
2021-06-290.2700 AUD
2020-12-300.2400 AUD
2020-06-290.2700 AUD
2019-12-300.2300 AUD
2019-06-270.2550 AUD

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