APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.200	10.340	10.180	10.340	10.047	4,004,426
2026-04-29	10.080	10.210	10.060	10.190	9.901	2,372,631
2026-04-28	10.040	10.140	10.030	10.130	9.843	2,165,118
2026-04-27	10.160	10.180	10.090	10.140	9.853	1,482,345
2026-04-24	10.000	10.120	9.910	10.120	9.833	2,723,890
2026-04-23	9.880	10.000	9.830	10.000	9.717	2,213,194
2026-04-22	9.950	10.035	9.905	9.960	9.678	1,846,694
2026-04-21	10.000	10.000	9.870	9.910	9.629	5,797,381
2026-04-20	10.010	10.020	9.850	9.940	9.659	1,368,873
2026-04-17	9.740	9.940	9.740	9.940	9.659	2,868,575
2026-04-16	9.770	9.810	9.660	9.740	9.464	2,324,463
2026-04-15	9.810	9.900	9.730	9.770	9.493	2,813,857
2026-04-14	10.090	10.160	9.910	9.960	9.678	2,972,216
2026-04-13	10.010	10.100	10.000	10.040	9.756	2,338,002
2026-04-10	9.900	10.050	9.890	9.990	9.707	2,424,996
2026-04-09	9.840	9.970	9.770	9.920	9.639	3,099,564
2026-04-08	10.000	10.010	9.680	9.770	9.493	6,492,736
2026-04-07	9.910	10.020	9.900	10.000	9.717	4,213,623
2026-04-02	9.840	9.890	9.800	9.860	9.581	5,809,149
2026-04-01	9.920	9.930	9.670	9.800	9.523	5,962,366
2026-03-31	9.750	9.950	9.640	9.950	9.668	7,062,967
2026-03-30	9.570	9.870	9.550	9.830	9.552	3,473,481
2026-03-27	9.640	9.680	9.580	9.610	9.338	2,167,957
2026-03-26	9.630	9.720	9.570	9.650	9.377	5,286,235
2026-03-25	9.600	9.710	9.590	9.640	9.367	3,789,614
2026-03-24	9.600	9.600	9.380	9.540	9.270	6,139,213
2026-03-23	9.400	9.580	9.380	9.570	9.299	4,146,949
2026-03-20	9.550	9.600	9.420	9.470	9.202	6,048,252
2026-03-19	9.520	9.570	9.420	9.570	9.299	4,632,749
2026-03-18	9.330	9.500	9.290	9.470	9.202	3,591,396
2026-03-17	9.150	9.330	9.150	9.330	9.066	2,874,602
2026-03-16	9.250	9.300	9.170	9.220	8.959	1,974,329
2026-03-13	9.140	9.240	9.130	9.180	8.920	1,777,432
2026-03-12	9.080	9.130	9.020	9.130	8.871	2,161,299
2026-03-11	9.140	9.170	9.070	9.120	8.862	1,900,364
2026-03-10	9.240	9.240	9.070	9.140	8.881	2,585,165
2026-03-09	9.100	9.160	9.050	9.160	8.901	3,023,722
2026-03-06	9.130	9.300	9.100	9.230	8.969	2,316,553
2026-03-05	9.230	9.270	9.130	9.230	8.969	2,642,788
2026-03-04	9.290	9.330	9.095	9.250	8.988	2,386,783
2026-03-03	9.330	9.340	9.180	9.290	9.027	2,887,359
2026-03-02	9.240	9.390	9.180	9.370	9.105	2,770,702
2026-02-27	8.950	9.200	8.950	9.200	8.940	5,380,917
2026-02-26	9.170	9.200	9.000	9.060	8.803	1,878,481
2026-02-25	9.100	9.200	9.000	9.060	8.803	2,179,193
2026-02-24	9.150	9.190	9.100	9.150	8.891	1,801,721
2026-02-23	9.150	9.280	9.090	9.120	8.862	2,432,641
2026-02-20	8.950	9.200	8.860	9.140	8.881	3,069,984
2026-02-19	9.270	9.280	8.800	9.010	8.755	4,679,129
2026-02-18	9.130	9.270	9.080	9.230	8.969	5,878,854
2026-02-17	9.070	9.170	9.070	9.130	8.871	1,914,156
2026-02-16	9.080	9.190	9.080	9.100	8.842	2,108,276
2026-02-13	8.990	9.140	8.990	9.070	8.813	2,261,854
2026-02-12	9.070	9.150	8.980	8.980	8.726	3,597,623
2026-02-11	8.750	8.905	8.700	8.860	8.609	1,927,926
2026-02-10	8.820	8.870	8.740	8.780	8.531	2,606,150
2026-02-09	8.730	8.805	8.660	8.800	8.551	1,746,687
2026-02-06	8.800	8.820	8.630	8.730	8.483	3,035,171
2026-02-05	8.910	8.950	8.820	8.890	8.638	2,391,731
2026-02-04	8.850	8.870	8.740	8.870	8.619	2,547,113

← NewerPage 3 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.