APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.050	11.270	11.000	11.270	8.547	2,664,737
2022-04-19	11.000	11.150	10.930	11.100	8.418	2,110,869
2022-04-14	10.880	11.090	10.840	11.000	8.342	2,076,199
2022-04-13	10.740	10.850	10.670	10.810	8.198	2,051,599
2022-04-12	10.790	10.800	10.600	10.800	8.190	2,079,012
2022-04-11	10.710	10.810	10.660	10.800	8.190	1,461,195
2022-04-08	10.600	10.690	10.500	10.670	8.092	1,123,257
2022-04-07	10.510	10.600	10.340	10.600	8.039	2,660,354
2022-04-06	10.460	10.510	10.260	10.490	7.955	1,804,391
2022-04-05	10.500	10.650	10.480	10.550	8.001	1,797,419
2022-04-04	10.490	10.630	10.460	10.560	8.008	1,330,820
2022-04-01	10.540	10.670	10.455	10.480	7.948	2,003,410
2022-03-31	10.830	10.875	10.580	10.670	8.092	4,438,627
2022-03-30	10.600	10.730	10.550	10.730	8.137	2,273,367
2022-03-29	10.490	10.610	10.480	10.590	8.031	1,376,935
2022-03-28	10.400	10.620	10.380	10.470	7.940	2,390,311
2022-03-25	10.380	10.380	10.280	10.360	7.857	1,323,050
2022-03-24	10.190	10.380	10.150	10.320	7.826	2,314,646
2022-03-23	10.020	10.200	9.980	10.110	7.667	1,329,880
2022-03-22	10.140	10.140	9.940	10.010	7.591	2,384,796
2022-03-21	10.070	10.120	9.985	10.060	7.629	1,601,589
2022-03-18	10.190	10.190	9.960	9.960	7.553	4,135,808
2022-03-17	10.210	10.250	10.050	10.110	7.667	2,157,490
2022-03-16	9.950	10.180	9.890	10.150	7.697	1,802,831
2022-03-15	9.990	10.100	9.900	9.930	7.531	1,955,743
2022-03-14	9.960	10.070	9.940	10.000	7.584	1,153,163
2022-03-11	9.850	9.995	9.850	9.950	7.546	2,263,215
2022-03-10	9.880	9.960	9.850	9.960	7.553	3,609,922
2022-03-09	9.830	9.990	9.810	9.860	7.478	2,082,620
2022-03-08	9.810	9.970	9.810	9.930	7.531	2,412,130
2022-03-07	9.990	10.000	9.820	9.890	7.500	2,226,827
2022-03-04	9.800	9.990	9.790	9.990	7.576	3,123,170
2022-03-03	10.100	10.100	9.910	9.920	7.523	2,535,338
2022-03-02	9.820	9.995	9.790	9.920	7.523	2,099,243
2022-03-01	10.120	10.160	9.910	9.930	7.531	2,261,746
2022-02-28	9.850	10.060	9.810	10.050	7.622	3,427,800
2022-02-25	10.150	10.150	9.855	10.000	7.584	2,879,568
2022-02-24	9.780	10.180	9.750	10.040	7.614	3,695,501
2022-02-23	10.010	10.150	9.860	10.010	7.591	2,100,385
2022-02-22	10.050	10.190	10.050	10.150	7.697	1,821,484
2022-02-21	9.850	10.230	9.850	10.170	7.713	1,518,381
2022-02-18	9.840	10.100	9.840	9.900	7.508	1,336,274
2022-02-17	9.930	10.050	9.820	10.020	7.599	1,934,790
2022-02-16	9.950	10.000	9.770	9.930	7.531	2,241,566
2022-02-15	9.850	9.900	9.770	9.790	7.424	2,409,351
2022-02-14	9.850	10.050	9.830	10.000	7.584	1,761,259
2022-02-11	9.960	10.030	9.850	9.890	7.500	1,422,970
2022-02-10	10.060	10.110	9.920	10.030	7.606	1,887,940
2022-02-09	9.900	10.100	9.840	10.100	7.660	3,539,438
2022-02-08	9.670	10.030	9.660	10.010	7.591	2,106,247
2022-02-07	10.040	10.110	9.940	9.960	7.553	1,471,566
2022-02-04	10.150	10.190	9.975	10.160	7.705	2,534,111
2022-02-03	9.950	10.200	9.900	10.200	7.735	2,896,363
2022-02-02	9.830	9.950	9.830	9.930	7.531	2,219,840
2022-02-01	9.550	9.830	9.510	9.820	7.447	2,183,557
2022-01-31	9.660	9.800	9.550	9.560	7.250	2,444,991
2022-01-28	9.660	9.780	9.550	9.740	7.387	10,615,253
2022-01-27	9.590	9.840	9.530	9.600	7.280	5,606,260
2022-01-25	9.500	9.520	9.340	9.440	7.159	2,711,454
2022-01-24	9.500	9.700	9.490	9.570	7.258	2,394,969

← NewerPage 20 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.