APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	9.700	9.730	9.450	9.450	7.340	1,949,970
2022-10-07	9.730	9.860	9.680	9.810	7.620	1,653,979
2022-10-06	9.720	9.940	9.720	9.840	7.643	1,563,250
2022-10-05	9.900	9.940	9.680	9.830	7.635	1,929,020
2022-10-04	9.760	9.860	9.695	9.840	7.643	1,861,676
2022-10-03	9.600	9.710	9.520	9.680	7.519	1,726,953
2022-09-30	9.850	10.030	9.590	9.590	7.449	3,372,691
2022-09-29	9.940	10.020	9.830	9.830	7.635	1,754,237
2022-09-28	9.730	9.850	9.690	9.840	7.643	1,877,724
2022-09-27	9.890	9.950	9.680	9.720	7.550	2,390,005
2022-09-26	9.800	9.970	9.800	9.870	7.666	2,078,417
2022-09-23	10.210	10.270	9.900	9.930	7.713	2,284,629
2022-09-21	10.330	10.450	10.230	10.240	7.954	1,606,814
2022-09-20	10.500	10.555	10.410	10.440	8.109	1,230,106
2022-09-19	10.520	10.550	10.390	10.390	8.070	1,448,162
2022-09-16	10.500	10.580	10.350	10.560	8.202	5,086,045
2022-09-15	10.810	10.930	10.525	10.570	8.210	3,706,523
2022-09-14	10.750	10.860	10.730	10.730	8.334	2,634,132
2022-09-13	10.880	10.960	10.790	10.880	8.451	1,748,720
2022-09-12	10.800	10.850	10.650	10.800	8.389	1,637,520
2022-09-09	10.660	10.830	10.440	10.680	8.296	2,523,021
2022-09-08	10.500	10.740	10.500	10.660	8.280	2,198,559
2022-09-07	10.500	10.700	10.445	10.520	8.171	3,093,251
2022-09-06	10.600	10.790	10.510	10.590	8.226	2,120,576
2022-09-05	10.650	10.830	10.570	10.650	8.272	1,555,739
2022-09-02	10.720	10.830	10.660	10.660	8.280	1,538,064
2022-09-01	11.040	11.150	10.770	10.780	8.373	2,084,555
2022-08-31	11.040	11.170	11.000	11.090	8.614	3,433,933
2022-08-30	11.240	11.250	11.070	11.120	8.637	1,788,120
2022-08-29	11.080	11.280	10.980	11.280	8.762	1,749,488
2022-08-26	11.070	11.300	11.050	11.200	8.699	2,186,343
2022-08-25	11.330	11.370	10.920	11.020	8.560	2,244,353
2022-08-24	11.430	11.530	11.280	11.300	8.777	1,535,472
2022-08-23	11.450	11.590	11.450	11.540	8.964	2,115,634
2022-08-22	11.550	11.610	11.400	11.540	8.964	2,137,682
2022-08-19	11.700	11.850	11.540	11.680	9.072	1,894,187
2022-08-18	11.900	11.930	11.775	11.840	9.197	2,228,340
2022-08-17	12.000	12.070	11.850	11.930	9.266	1,925,374
2022-08-16	11.880	12.000	11.880	11.920	9.259	1,541,089
2022-08-15	11.740	11.830	11.700	11.790	9.158	1,105,192
2022-08-12	11.760	11.880	11.740	11.810	9.173	1,552,072
2022-08-11	12.080	12.100	11.790	11.900	9.243	1,390,610
2022-08-10	11.920	12.240	11.890	12.170	9.453	1,660,538
2022-08-09	12.120	12.210	11.960	12.000	9.321	1,179,835
2022-08-08	11.850	12.250	11.850	12.230	9.500	2,112,183
2022-08-05	11.950	12.090	11.920	12.010	9.329	1,227,549
2022-08-04	11.870	12.035	11.810	12.010	9.329	1,717,999
2022-08-03	11.970	11.970	11.640	11.870	9.220	2,183,034
2022-08-02	11.900	12.100	11.700	12.050	9.360	1,757,386
2022-08-01	11.700	11.950	11.655	11.940	9.274	1,960,687
2022-07-29	11.660	11.740	11.410	11.650	9.049	4,895,709
2022-07-28	11.640	11.700	11.390	11.440	8.886	2,078,402
2022-07-27	11.670	11.830	11.640	11.690	9.080	1,670,760
2022-07-26	11.800	11.870	11.670	11.670	9.065	2,228,507
2022-07-25	11.800	11.985	11.800	11.930	9.266	1,787,147
2022-07-22	11.900	11.930	11.700	11.800	9.166	1,924,914
2022-07-21	12.040	12.100	11.890	12.000	9.321	1,485,035
2022-07-20	12.000	12.130	11.920	12.130	9.422	2,619,013
2022-07-19	11.700	11.970	11.650	11.960	9.290	2,292,097
2022-07-18	11.910	11.980	11.675	11.740	9.119	1,421,210

← NewerPage 18 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.