APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	10.120	10.205	10.080	10.140	8.065	15,692,317
2023-03-29	10.050	10.140	10.040	10.100	8.033	2,877,599
2023-03-28	10.030	10.075	9.910	10.070	8.009	3,809,504
2023-03-27	10.020	10.095	10.010	10.040	7.985	1,013,229
2023-03-24	9.940	10.040	9.830	9.980	7.937	1,717,758
2023-03-23	9.950	10.070	9.925	10.010	7.961	4,548,036
2023-03-22	9.920	10.090	9.900	10.040	7.985	3,447,828
2023-03-21	10.100	10.230	9.970	9.970	7.929	3,857,419
2023-03-20	10.180	10.275	10.120	10.120	8.049	4,591,794
2023-03-17	10.280	10.330	10.170	10.230	8.136	4,996,491
2023-03-16	10.260	10.420	10.140	10.290	8.184	9,214,692
2023-03-15	10.230	10.365	10.120	10.240	8.144	3,482,549
2023-03-14	10.150	10.290	10.080	10.180	8.097	2,725,846
2023-03-13	10.190	10.260	10.050	10.150	8.073	1,353,637
2023-03-10	10.310	10.470	10.250	10.250	8.152	2,169,594
2023-03-09	10.440	10.465	10.310	10.360	8.240	1,877,994
2023-03-08	10.260	10.370	10.250	10.290	8.184	1,821,058
2023-03-07	10.350	10.430	10.290	10.350	8.232	7,604,602
2023-03-06	10.550	10.600	10.350	10.380	8.256	1,359,247
2023-03-03	10.560	10.600	10.445	10.530	8.375	1,065,974
2023-03-02	10.660	10.690	10.450	10.510	8.359	1,608,907
2023-03-01	10.630	10.790	10.600	10.650	8.470	2,474,692
2023-02-28	10.890	10.890	10.730	10.730	8.534	3,962,361
2023-02-27	10.750	10.900	10.680	10.860	8.637	1,061,075
2023-02-24	10.800	10.970	10.770	10.890	8.661	1,071,627
2023-02-23	10.600	10.920	10.600	10.800	8.590	1,472,242
2023-02-22	10.600	10.760	10.490	10.650	8.470	2,259,720
2023-02-21	10.730	10.800	10.630	10.760	8.558	1,256,154
2023-02-20	10.870	10.870	10.725	10.810	8.598	761,356
2023-02-17	10.650	10.885	10.610	10.860	8.637	1,621,006
2023-02-16	10.850	10.985	10.750	10.780	8.574	1,993,408
2023-02-15	10.750	10.840	10.680	10.840	8.621	1,523,634
2023-02-14	10.770	10.770	10.560	10.700	8.510	1,082,529
2023-02-13	10.570	10.660	10.480	10.660	8.478	1,184,459
2023-02-10	10.740	10.830	10.480	10.590	8.423	1,229,062
2023-02-09	10.760	10.860	10.735	10.800	8.590	897,851
2023-02-08	10.860	10.880	10.750	10.800	8.590	923,829
2023-02-07	10.860	10.975	10.730	10.800	8.590	1,281,475
2023-02-06	10.860	10.870	10.750	10.870	8.645	1,155,701
2023-02-03	10.850	10.900	10.720	10.870	8.645	1,220,595
2023-02-02	10.760	10.915	10.550	10.670	8.486	1,936,328
2023-02-01	10.500	10.695	10.500	10.630	8.454	1,523,880
2023-01-31	10.550	10.670	10.460	10.560	8.399	3,128,725
2023-01-30	10.760	10.800	10.570	10.660	8.478	1,676,510
2023-01-27	10.780	10.790	10.530	10.650	8.470	1,947,133
2023-01-25	10.700	10.830	10.660	10.780	8.574	1,682,775
2023-01-24	10.500	10.690	10.500	10.660	8.478	1,494,098
2023-01-23	10.500	10.610	10.470	10.540	8.383	1,658,128
2023-01-20	10.630	10.700	10.530	10.530	8.375	2,390,592
2023-01-19	10.450	10.595	10.300	10.570	8.407	3,295,590
2023-01-18	10.550	10.550	10.355	10.400	8.271	1,554,899
2023-01-17	10.430	10.490	10.410	10.420	8.287	1,246,075
2023-01-16	10.570	10.570	10.390	10.470	8.327	874,496
2023-01-13	10.600	10.670	10.450	10.450	8.311	1,278,412
2023-01-12	10.450	10.600	10.440	10.530	8.375	1,083,671
2023-01-11	10.440	10.510	10.370	10.450	8.311	1,244,892
2023-01-10	10.550	10.690	10.400	10.440	8.303	840,977
2023-01-09	10.590	10.650	10.460	10.550	8.391	642,051
2023-01-06	10.510	10.680	10.510	10.540	8.383	875,786
2023-01-05	10.700	10.760	10.565	10.650	8.470	1,414,087

← NewerPage 16 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.