APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	8.560	8.600	8.500	8.540	6.995	2,939,804
2023-09-19	8.580	8.590	8.520	8.550	7.003	2,313,642
2023-09-18	8.660	8.680	8.545	8.600	7.044	1,319,207
2023-09-15	8.720	8.740	8.650	8.680	7.109	3,896,970
2023-09-14	8.570	8.660	8.530	8.640	7.077	2,534,026
2023-09-13	8.590	8.610	8.555	8.570	7.019	1,742,135
2023-09-12	8.700	8.700	8.570	8.600	7.044	2,376,596
2023-09-11	8.590	8.690	8.550	8.650	7.085	2,124,962
2023-09-08	8.560	8.640	8.520	8.600	7.044	1,622,574
2023-09-07	8.600	8.620	8.510	8.510	6.970	2,773,918
2023-09-06	8.790	8.790	8.600	8.600	7.044	2,830,153
2023-09-05	8.720	8.815	8.700	8.800	7.208	1,880,099
2023-09-04	8.770	8.810	8.665	8.740	7.158	3,284,434
2023-09-01	8.930	8.950	8.750	8.760	7.175	3,179,871
2023-08-31	8.940	9.090	8.940	8.990	7.363	12,270,265
2023-08-30	8.870	9.010	8.870	8.900	7.289	10,779,865
2023-08-29	8.830	9.040	8.830	8.920	7.306	4,940,946
2023-08-28	8.840	8.970	8.770	8.790	7.199	6,275,018
2023-08-25	8.850	8.910	8.700	8.710	7.134	2,715,393
2023-08-24	9.030	9.100	8.865	8.950	7.330	10,919,167
2023-08-23	9.260	9.260	9.260	9.260	7.584	0
2023-08-22	9.150	9.275	9.100	9.260	7.584	1,271,016
2023-08-21	9.310	9.320	9.180	9.180	7.519	1,047,790
2023-08-18	9.250	9.360	9.220	9.310	7.625	1,455,140
2023-08-17	9.400	9.425	9.270	9.280	7.601	1,769,978
2023-08-16	9.410	9.475	9.360	9.410	7.707	1,348,178
2023-08-15	9.500	9.520	9.420	9.490	7.773	1,573,569
2023-08-14	9.560	9.590	9.450	9.530	7.805	953,023
2023-08-11	9.640	9.680	9.580	9.580	7.846	974,955
2023-08-10	9.630	9.740	9.615	9.660	7.912	1,328,626
2023-08-09	9.640	9.670	9.560	9.590	7.855	1,353,163
2023-08-08	9.580	9.650	9.550	9.640	7.896	3,214,561
2023-08-07	9.600	9.700	9.570	9.620	7.879	1,230,165
2023-08-04	9.590	9.665	9.550	9.600	7.863	2,500,255
2023-08-03	9.710	9.775	9.705	9.720	7.961	2,001,593
2023-08-02	9.870	9.900	9.765	9.800	8.027	1,760,869
2023-08-01	10.040	10.040	9.910	9.980	8.174	1,215,029
2023-07-31	10.020	10.050	9.950	10.000	8.190	2,047,741
2023-07-28	9.970	10.050	9.870	10.020	8.207	1,592,917
2023-07-27	9.840	10.140	9.840	10.080	8.256	2,752,814
2023-07-26	9.900	9.940	9.770	9.840	8.059	1,505,498
2023-07-25	9.840	9.870	9.730	9.860	8.076	1,729,225
2023-07-24	9.780	9.845	9.750	9.840	8.059	1,867,439
2023-07-21	9.690	9.780	9.690	9.750	7.986	1,474,797
2023-07-20	9.880	9.880	9.740	9.740	7.977	2,250,577
2023-07-19	9.810	9.860	9.740	9.840	8.059	1,600,577
2023-07-18	9.830	9.860	9.735	9.810	8.035	1,505,632
2023-07-17	9.800	9.910	9.760	9.870	8.084	1,527,863
2023-07-14	9.810	9.875	9.750	9.840	8.059	1,627,996
2023-07-13	9.780	9.890	9.730	9.810	8.035	3,143,448
2023-07-12	9.720	9.790	9.695	9.700	7.945	1,929,071
2023-07-11	9.700	9.810	9.670	9.730	7.969	1,931,847
2023-07-10	9.690	9.790	9.540	9.540	7.814	1,751,890
2023-07-07	9.710	9.760	9.505	9.700	7.945	4,159,573
2023-07-06	9.860	9.920	9.810	9.860	8.076	2,874,620
2023-07-05	9.790	9.900	9.760	9.840	8.059	2,342,262
2023-07-04	9.790	9.860	9.685	9.800	8.027	1,848,256
2023-07-03	9.700	9.900	9.700	9.820	8.043	2,226,222
2023-06-30	9.700	9.780	9.680	9.690	7.937	2,826,493
2023-06-29	9.770	9.790	9.670	9.690	7.937	2,881,394

← NewerPage 14 of 22 · 1,265 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.