APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	11.770	12.240	11.690	12.010	9.329	2,281,495
2022-07-14	11.550	11.780	11.530	11.780	9.150	2,045,644
2022-07-13	11.560	11.690	11.530	11.600	9.010	2,766,428
2022-07-12	11.600	11.720	11.430	11.720	9.103	1,813,452
2022-07-11	11.620	11.630	11.365	11.430	8.878	1,410,671
2022-07-08	11.500	11.680	11.375	11.660	9.057	1,360,198
2022-07-07	11.730	11.750	11.460	11.560	8.979	1,701,447
2022-07-06	11.690	11.770	11.550	11.680	9.072	2,240,052
2022-07-05	11.700	11.710	11.530	11.600	9.010	2,123,848
2022-07-04	11.740	11.880	11.580	11.660	9.057	1,941,144
2022-07-01	11.400	11.670	11.350	11.600	9.010	2,540,937
2022-06-30	11.540	11.610	11.270	11.270	8.754	3,833,185
2022-06-29	11.640	11.710	11.500	11.630	9.033	2,426,656
2022-06-28	11.650	11.945	11.550	11.840	8.979	2,739,144
2022-06-27	11.520	11.640	11.480	11.540	8.752	1,896,420
2022-06-24	11.400	11.520	11.170	11.500	8.721	1,972,174
2022-06-23	11.220	11.510	11.170	11.430	8.668	2,697,768
2022-06-22	10.800	11.220	10.800	11.160	8.463	3,074,345
2022-06-21	11.150	11.185	10.670	10.710	8.122	2,743,602
2022-06-20	11.100	11.245	11.080	11.160	8.463	1,155,471
2022-06-17	11.100	11.265	10.950	11.260	8.539	6,079,378
2022-06-16	11.520	11.530	11.170	11.270	8.547	4,381,975
2022-06-15	11.490	11.530	11.340	11.420	8.661	2,569,741
2022-06-14	11.150	11.500	11.150	11.500	8.721	4,182,365
2022-06-10	11.500	11.560	11.410	11.470	8.699	1,662,902
2022-06-09	11.650	11.680	11.470	11.610	8.805	2,581,319
2022-06-08	11.440	11.730	11.360	11.720	8.888	4,534,682
2022-06-07	11.450	11.480	11.160	11.200	8.494	1,860,891
2022-06-06	11.200	11.420	11.200	11.400	8.645	2,296,398
2022-06-03	11.480	11.500	11.210	11.330	8.592	1,649,358
2022-06-02	11.260	11.480	11.260	11.450	8.683	2,128,146
2022-06-01	11.220	11.450	11.220	11.410	8.653	2,058,212
2022-05-31	11.330	11.460	11.310	11.380	8.630	6,120,284
2022-05-30	11.600	11.600	11.430	11.450	8.683	1,675,077
2022-05-27	11.360	11.520	11.360	11.520	8.736	1,752,611
2022-05-26	11.600	11.700	11.385	11.430	8.668	2,352,679
2022-05-25	11.500	11.700	11.310	11.620	8.812	2,937,437
2022-05-24	11.690	11.760	11.540	11.590	8.790	2,507,674
2022-05-23	12.000	12.000	11.830	11.850	8.987	1,853,651
2022-05-20	11.610	12.100	11.550	12.020	9.116	3,902,327
2022-05-19	11.450	11.660	11.450	11.600	8.797	2,062,368
2022-05-18	11.410	11.670	11.375	11.590	8.790	2,463,893
2022-05-17	11.350	11.430	11.310	11.420	8.661	1,823,466
2022-05-16	11.200	11.335	11.190	11.320	8.585	1,209,141
2022-05-13	11.080	11.300	10.990	11.230	8.517	1,775,217
2022-05-12	11.080	11.180	10.985	11.110	8.425	2,050,215
2022-05-11	10.950	11.130	10.940	11.130	8.441	1,418,501
2022-05-10	10.820	11.110	10.800	11.060	8.388	2,462,715
2022-05-09	11.110	11.300	11.020	11.110	8.425	3,168,905
2022-05-06	11.450	11.550	11.320	11.340	8.600	3,397,471
2022-05-05	11.430	11.560	11.300	11.560	8.767	1,989,951
2022-05-04	11.350	11.490	11.320	11.370	8.623	2,756,068
2022-05-03	11.360	11.440	11.330	11.350	8.608	1,880,642
2022-05-02	11.220	11.460	11.220	11.350	8.608	1,473,041
2022-04-29	11.410	11.520	11.370	11.490	8.714	2,694,491
2022-04-28	11.400	11.470	11.350	11.470	8.699	1,565,374
2022-04-27	11.190	11.470	11.190	11.470	8.699	2,115,564
2022-04-26	11.100	11.450	11.100	11.430	8.668	2,089,330
2022-04-22	11.380	11.470	11.340	11.440	8.676	2,587,551
2022-04-21	11.400	11.500	11.340	11.470	8.699	2,323,850

← NewerPage 19 of 22 · 1,269 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.