APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	9.820	9.820	9.555	9.630	7.303	2,839,339
2022-01-20	9.940	10.070	9.840	9.870	7.485	2,519,972
2022-01-19	9.950	10.050	9.920	9.980	7.569	2,339,272
2022-01-18	10.150	10.190	9.970	10.000	7.584	1,656,776
2022-01-17	10.010	10.200	10.010	10.090	7.652	1,174,653
2022-01-14	10.000	10.100	9.985	10.070	7.637	1,072,389
2022-01-13	10.050	10.140	9.970	10.100	7.660	1,385,800
2022-01-12	10.000	10.090	9.950	10.010	7.591	1,430,737
2022-01-11	9.950	10.050	9.920	9.970	7.561	1,738,278
2022-01-10	10.070	10.110	9.955	10.030	7.606	1,321,137
2022-01-07	10.150	10.220	10.090	10.190	7.728	1,380,906
2022-01-06	10.110	10.190	10.020	10.020	7.599	1,310,436
2022-01-05	10.250	10.300	10.190	10.190	7.728	1,618,991
2022-01-04	10.160	10.280	10.105	10.180	7.720	2,048,508
2021-12-31	10.240	10.250	10.060	10.060	7.629	1,778,528
2021-12-30	10.210	10.250	10.070	10.250	7.773	2,774,097
2021-12-29	10.290	10.430	10.260	10.430	7.720	1,790,631
2021-12-24	10.250	10.270	10.190	10.250	7.587	824,231
2021-12-23	10.000	10.210	9.990	10.210	7.557	2,064,219
2021-12-22	9.850	10.000	9.850	10.000	7.402	2,051,980
2021-12-21	9.910	10.080	9.910	10.050	7.439	3,296,083
2021-12-20	9.860	9.970	9.855	9.880	7.313	2,636,844
2021-12-17	9.900	9.980	9.860	9.860	7.298	5,325,526
2021-12-16	9.980	10.060	9.770	9.870	7.306	3,855,706
2021-12-15	9.750	9.810	9.690	9.790	7.246	2,087,763
2021-12-14	9.680	9.870	9.670	9.820	7.269	2,479,583
2021-12-13	9.700	9.790	9.600	9.650	7.143	2,235,271
2021-12-10	9.630	9.760	9.625	9.700	7.180	2,468,061
2021-12-09	9.590	9.680	9.560	9.610	7.113	2,318,556
2021-12-08	9.730	9.780	9.550	9.680	7.165	2,973,714
2021-12-07	9.550	9.945	9.550	9.750	7.217	2,888,721
2021-12-06	9.430	9.910	9.430	9.850	7.291	3,671,714
2021-12-03	9.480	9.490	9.350	9.430	6.980	3,028,540
2021-12-02	9.200	9.500	9.200	9.470	7.010	1,869,539
2021-12-01	9.430	9.615	9.260	9.320	6.899	2,825,853
2021-11-30	9.660	9.740	9.530	9.530	7.054	6,951,596
2021-11-29	9.585	9.710	9.550	9.700	7.180	2,528,723
2021-11-26	9.580	9.640	9.520	9.640	7.135	1,497,966
2021-11-25	9.560	9.620	9.500	9.600	7.106	2,367,834
2021-11-24	9.550	9.580	9.350	9.530	7.054	2,259,682
2021-11-23	9.190	9.430	9.170	9.430	6.980	2,423,348
2021-11-22	9.150	9.250	9.110	9.230	6.832	1,208,984
2021-11-19	9.160	9.180	9.110	9.140	6.765	1,484,432
2021-11-18	9.100	9.190	9.060	9.150	6.773	2,106,786
2021-11-17	9.050	9.110	8.990	9.090	6.728	1,876,625
2021-11-16	8.900	9.070	8.880	9.000	6.662	3,500,461
2021-11-15	8.880	8.940	8.850	8.920	6.603	1,469,224
2021-11-12	8.890	8.960	8.880	8.880	6.573	2,095,027
2021-11-11	8.850	8.940	8.850	8.890	6.580	2,855,300
2021-11-10	8.730	8.890	8.720	8.820	6.529	2,695,561
2021-11-09	8.700	8.720	8.630	8.700	6.440	1,688,796
2021-11-08	8.840	8.870	8.700	8.700	6.440	2,875,610
2021-11-05	8.730	8.920	8.730	8.840	6.543	2,461,805
2021-11-04	8.750	8.790	8.700	8.740	6.469	1,871,334
2021-11-03	8.800	8.800	8.690	8.720	6.454	2,676,788
2021-11-02	8.490	8.720	8.470	8.680	6.425	3,022,571
2021-11-01	8.350	8.510	8.350	8.410	6.225	3,990,254
2021-10-29	8.350	8.380	8.200	8.200	6.070	3,842,848
2021-10-28	8.350	8.420	8.330	8.380	6.203	3,213,146
2021-10-27	8.460	8.515	8.340	8.350	6.181	3,546,759

← NewerPage 21 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.