APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.250	10.360	10.220	10.280	10.280	2,461,978
2026-07-23	10.190	10.290	10.160	10.220	10.220	1,880,188
2026-07-22	10.090	10.200	10.050	10.160	10.160	2,418,973
2026-07-21	10.210	10.230	10.120	10.130	10.130	2,357,069
2026-07-20	10.310	10.340	10.100	10.180	10.180	2,228,467
2026-07-17	10.080	10.330	10.060	10.290	10.290	3,664,044
2026-07-16	9.960	10.095	9.940	10.060	10.060	3,414,851
2026-07-15	9.980	10.010	9.890	9.980	9.980	2,130,868
2026-07-14	9.940	10.100	9.930	9.990	9.990	2,848,644
2026-07-13	9.920	9.955	9.780	9.930	9.930	1,857,450
2026-07-10	9.870	9.950	9.775	9.950	9.950	2,023,897
2026-07-09	9.900	9.960	9.790	9.940	9.940	2,117,876
2026-07-08	9.800	9.980	9.790	9.900	9.900	2,644,047
2026-07-07	9.900	9.950	9.780	9.840	9.840	2,826,605
2026-07-06	9.920	9.920	9.810	9.870	9.870	2,025,567
2026-07-03	9.950	9.990	9.850	9.930	9.930	2,174,730
2026-07-02	10.040	10.060	9.830	9.950	9.950	3,572,312
2026-07-01	10.010	10.185	9.930	10.140	10.140	2,915,523
2026-06-30	10.210	10.370	10.140	10.140	10.140	3,614,656
2026-06-29	10.430	10.480	10.190	10.210	10.210	2,898,950
2026-06-26	10.740	10.820	10.630	10.770	10.465	3,418,262
2026-06-25	10.570	10.700	10.540	10.630	10.329	3,790,574
2026-06-24	10.550	10.610	10.440	10.440	10.144	4,662,004
2026-06-23	10.400	10.420	10.310	10.360	10.067	1,505,526
2026-06-22	10.350	10.430	10.290	10.310	10.018	1,505,421
2026-06-19	10.450	10.450	10.120	10.290	9.999	11,343,447
2026-06-18	10.710	10.710	10.310	10.420	10.125	5,272,286
2026-06-17	10.680	10.690	10.390	10.420	10.125	2,503,079
2026-06-16	10.800	10.810	10.610	10.740	10.436	1,791,947
2026-06-15	10.840	10.860	10.650	10.820	10.514	2,789,114
2026-06-12	11.100	11.100	10.750	10.870	10.562	2,408,808
2026-06-11	10.660	10.810	10.600	10.810	10.504	3,298,995
2026-06-10	10.430	10.550	10.340	10.550	10.251	2,973,058
2026-06-09	10.450	10.450	10.260	10.340	10.047	3,576,912
2026-06-05	10.390	10.400	10.280	10.390	10.096	2,116,728
2026-06-04	10.280	10.330	10.215	10.330	10.038	2,281,160
2026-06-03	10.250	10.250	10.070	10.130	9.843	3,230,237
2026-06-02	10.030	10.130	9.870	10.130	9.843	3,443,704
2026-06-01	10.100	10.130	9.985	10.090	9.804	1,851,900
2026-05-29	10.080	10.120	9.950	10.080	9.795	11,240,187
2026-05-28	10.210	10.220	10.040	10.100	9.814	2,749,292
2026-05-27	10.100	10.140	9.970	10.140	9.853	2,437,211
2026-05-26	10.300	10.300	10.120	10.120	9.833	2,247,367
2026-05-25	10.300	10.330	10.200	10.300	10.008	2,198,023
2026-05-22	10.430	10.430	10.170	10.300	10.008	2,961,951
2026-05-21	10.440	10.440	10.280	10.330	10.038	2,557,266
2026-05-20	10.340	10.400	10.250	10.350	10.057	2,330,580
2026-05-19	10.400	10.470	10.320	10.350	10.057	4,218,120
2026-05-18	10.560	10.630	10.230	10.280	9.989	2,491,715
2026-05-15	10.700	10.750	10.540	10.560	10.261	3,274,031
2026-05-14	10.480	10.680	10.300	10.660	10.358	2,807,019
2026-05-13	10.550	10.690	10.510	10.520	10.222	2,579,998
2026-05-12	10.400	10.510	10.320	10.500	10.203	2,851,597
2026-05-11	10.320	10.400	10.290	10.360	10.067	2,275,142
2026-05-08	10.450	10.500	10.310	10.320	10.028	2,729,828
2026-05-07	10.600	10.600	10.445	10.530	10.232	2,725,160
2026-05-06	10.490	10.600	10.450	10.470	10.174	2,171,805
2026-05-05	10.500	10.510	10.320	10.460	10.164	1,566,181
2026-05-04	10.450	10.530	10.390	10.420	10.125	1,474,581
2026-05-01	10.400	10.500	10.380	10.500	10.203	2,432,923

← NewerPage 2 of 22 · 1,267 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.