APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	10.700	10.760	10.565	10.650	8.470	1,414,087
2023-01-04	10.690	10.725	10.570	10.610	8.439	1,427,288
2023-01-03	10.780	10.800	10.540	10.540	8.383	1,128,386
2022-12-30	10.790	10.830	10.670	10.760	8.558	1,322,156
2022-12-29	10.870	10.870	10.665	10.770	8.566	1,638,083
2022-12-28	11.140	11.180	11.040	11.120	8.637	784,720
2022-12-23	11.090	11.150	10.980	11.110	8.630	896,487
2022-12-22	10.890	11.180	10.820	11.160	8.668	1,970,235
2022-12-21	10.780	11.110	10.740	10.970	8.521	2,030,471
2022-12-20	10.700	10.820	10.580	10.700	8.311	1,742,642
2022-12-19	10.750	10.850	10.740	10.780	8.373	570,433
2022-12-16	10.900	10.900	10.760	10.760	8.358	3,666,569
2022-12-15	11.250	11.260	11.000	11.000	8.544	2,381,837
2022-12-14	10.980	11.130	10.940	11.080	8.606	1,582,267
2022-12-13	10.820	10.950	10.780	10.870	8.443	1,322,133
2022-12-12	10.850	10.940	10.750	10.800	8.389	1,440,488
2022-12-09	10.970	10.990	10.860	10.930	8.490	1,872,565
2022-12-08	10.960	11.125	10.910	11.000	8.544	1,945,405
2022-12-07	11.090	11.230	10.930	10.970	8.521	2,952,543
2022-12-06	11.030	11.230	11.030	11.160	8.668	2,265,081
2022-12-05	11.280	11.300	11.020	11.060	8.591	2,207,486
2022-12-02	11.290	11.380	11.235	11.280	8.762	1,199,521
2022-12-01	11.300	11.390	11.170	11.310	8.785	1,155,574
2022-11-30	11.210	11.310	11.140	11.190	8.692	7,026,693
2022-11-29	11.390	11.430	11.165	11.230	8.723	1,186,533
2022-11-28	11.330	11.450	11.210	11.360	8.824	1,219,279
2022-11-25	11.250	11.390	11.210	11.380	8.839	1,006,414
2022-11-24	11.120	11.250	11.120	11.210	8.707	1,173,845
2022-11-23	11.180	11.255	11.110	11.250	8.738	1,393,845
2022-11-22	11.260	11.280	11.100	11.110	8.630	1,881,370
2022-11-21	11.110	11.240	11.070	11.240	8.731	1,499,782
2022-11-18	10.880	11.050	10.880	11.020	8.560	1,418,633
2022-11-17	10.770	10.960	10.620	10.890	8.459	1,596,232
2022-11-16	10.890	10.950	10.635	10.710	8.319	1,726,078
2022-11-15	10.910	11.030	10.880	10.920	8.482	1,388,392
2022-11-14	10.960	11.000	10.880	10.880	8.451	2,309,324
2022-11-11	11.000	11.125	10.895	10.950	8.505	1,995,744
2022-11-10	10.730	10.930	10.640	10.840	8.420	1,745,315
2022-11-09	10.800	10.820	10.670	10.710	8.319	1,827,285
2022-11-08	10.500	10.820	10.490	10.810	8.397	1,861,576
2022-11-07	10.380	10.620	10.350	10.610	8.241	1,504,294
2022-11-04	10.330	10.500	10.310	10.480	8.140	1,353,374
2022-11-03	10.510	10.520	10.320	10.380	8.063	2,106,763
2022-11-02	10.580	10.670	10.480	10.670	8.288	1,912,393
2022-11-01	10.530	10.650	10.420	10.590	8.226	1,527,006
2022-10-31	10.530	10.570	10.380	10.510	8.164	2,429,483
2022-10-28	10.200	10.510	10.150	10.420	8.094	1,664,670
2022-10-27	10.310	10.510	10.100	10.130	7.868	3,201,388
2022-10-26	10.000	10.270	9.900	10.260	7.969	2,678,369
2022-10-25	9.920	9.990	9.810	9.880	7.674	1,775,222
2022-10-24	9.800	9.850	9.700	9.840	7.643	1,433,595
2022-10-21	9.620	9.730	9.610	9.630	7.480	1,808,722
2022-10-20	9.850	9.850	9.550	9.670	7.511	1,491,749
2022-10-19	9.650	9.930	9.600	9.880	7.674	2,018,142
2022-10-18	9.600	9.650	9.400	9.560	7.426	2,079,458
2022-10-17	9.470	9.550	9.380	9.550	7.418	1,676,898
2022-10-14	9.350	9.530	9.300	9.500	7.379	1,824,141
2022-10-13	9.100	9.260	9.030	9.210	7.154	2,395,173
2022-10-12	9.450	9.490	9.220	9.220	7.162	1,867,592
2022-10-11	9.550	9.620	9.450	9.460	7.348	1,796,990

← NewerPage 17 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.