APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	10.060	10.075	9.960	10.020	7.969	1,652,585
2023-06-27	9.990	10.070	9.980	10.030	7.977	3,896,216
2023-06-26	9.990	10.090	9.890	9.930	7.898	2,213,281
2023-06-23	9.990	10.080	9.920	10.010	7.961	2,109,548
2023-06-22	10.100	10.110	9.990	9.990	7.945	2,290,555
2023-06-21	10.050	10.130	10.020	10.070	8.009	1,714,793
2023-06-20	10.070	10.150	10.010	10.060	8.001	1,984,229
2023-06-19	9.830	10.060	9.820	10.040	7.985	2,269,056
2023-06-16	9.990	10.100	9.810	9.810	7.802	6,791,771
2023-06-15	10.000	10.080	9.920	9.960	7.922	4,753,839
2023-06-14	10.130	10.180	10.010	10.040	7.985	2,848,374
2023-06-13	10.150	10.290	10.150	10.150	8.073	1,827,364
2023-06-09	10.210	10.240	10.130	10.150	8.073	1,386,621
2023-06-08	10.220	10.270	10.120	10.240	8.144	1,937,285
2023-06-07	10.150	10.220	10.120	10.150	8.073	4,613,569
2023-06-06	10.080	10.220	10.020	10.140	8.065	4,456,262
2023-06-05	10.190	10.290	10.110	10.110	8.041	2,159,521
2023-06-02	10.100	10.235	10.080	10.130	8.057	1,837,327
2023-06-01	10.150	10.290	10.070	10.070	8.009	1,951,605
2023-05-31	10.090	10.270	10.040	10.040	7.985	9,229,571
2023-05-30	10.100	10.150	10.040	10.080	8.017	1,313,564
2023-05-29	10.060	10.130	10.020	10.100	8.033	987,143
2023-05-26	10.110	10.165	10.060	10.070	8.009	1,228,860
2023-05-25	9.980	10.180	9.980	10.100	8.033	2,034,687
2023-05-24	10.040	10.110	10.020	10.070	8.009	1,444,275
2023-05-23	10.160	10.210	10.040	10.050	7.993	1,050,780
2023-05-22	10.180	10.235	10.070	10.130	8.057	856,090
2023-05-19	10.180	10.220	10.120	10.200	8.112	968,582
2023-05-18	10.080	10.245	10.030	10.200	8.112	1,560,342
2023-05-17	10.110	10.180	10.020	10.100	8.033	1,207,701
2023-05-16	10.180	10.210	10.120	10.130	8.057	1,478,141
2023-05-15	10.230	10.350	10.220	10.250	8.152	2,467,852
2023-05-12	10.290	10.380	10.240	10.260	8.160	1,304,085
2023-05-11	10.380	10.440	10.200	10.270	8.168	1,822,112
2023-05-10	10.450	10.520	10.400	10.440	8.303	2,570,955
2023-05-09	10.480	10.515	10.410	10.460	8.319	1,660,486
2023-05-08	10.450	10.500	10.320	10.480	8.335	1,665,990
2023-05-05	10.350	10.450	10.345	10.410	8.279	1,296,151
2023-05-04	10.100	10.350	10.100	10.320	8.208	1,278,006
2023-05-03	10.320	10.360	10.140	10.160	8.081	2,567,021
2023-05-02	10.380	10.445	10.305	10.380	8.256	2,183,411
2023-05-01	10.350	10.500	10.325	10.430	8.295	1,797,000
2023-04-28	10.400	10.460	10.240	10.280	8.176	1,749,697
2023-04-27	10.400	10.490	10.355	10.430	8.295	1,498,696
2023-04-26	10.600	10.600	10.420	10.420	8.287	2,782,445
2023-04-24	10.500	10.630	10.480	10.580	8.415	1,565,880
2023-04-21	10.400	10.500	10.340	10.470	8.327	1,343,897
2023-04-20	10.490	10.550	10.300	10.370	8.248	2,074,420
2023-04-19	10.310	10.430	10.220	10.430	8.295	1,941,352
2023-04-18	10.200	10.460	10.180	10.400	8.271	2,420,399
2023-04-17	10.340	10.450	10.160	10.240	8.144	2,212,100
2023-04-14	10.340	10.400	10.310	10.340	8.224	1,416,556
2023-04-13	10.420	10.500	10.270	10.300	8.192	2,178,653
2023-04-12	10.500	10.550	10.425	10.450	8.311	1,514,511
2023-04-11	10.500	10.780	10.440	10.500	8.351	2,135,307
2023-04-06	10.260	10.450	10.200	10.450	8.311	3,531,489
2023-04-05	10.260	10.330	10.220	10.230	8.136	2,229,089
2023-04-04	10.310	10.370	10.120	10.190	8.104	1,922,446
2023-04-03	10.110	10.370	10.110	10.280	8.176	3,067,339
2023-03-31	10.220	10.260	10.080	10.120	8.049	3,003,606

← NewerPage 15 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.