APA Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.920 | 9.030 | 8.830 | 8.870 | 8.619 | 3,123,796 |
| 2026-02-02 | 8.830 | 9.030 | 8.800 | 8.960 | 8.706 | 2,537,131 |
| 2026-01-30 | 8.830 | 8.980 | 8.810 | 8.860 | 8.609 | 6,342,264 |
| 2026-01-29 | 8.990 | 8.990 | 8.840 | 8.920 | 8.667 | 2,699,394 |
| 2026-01-28 | 8.990 | 9.030 | 8.865 | 8.920 | 8.667 | 3,407,806 |
| 2026-01-27 | 9.080 | 9.200 | 8.975 | 8.990 | 8.735 | 4,061,184 |
| 2026-01-23 | 8.970 | 9.090 | 8.940 | 8.990 | 8.735 | 2,334,230 |
| 2026-01-22 | 8.930 | 9.100 | 8.930 | 9.000 | 8.745 | 3,984,730 |
| 2026-01-21 | 8.780 | 8.930 | 8.730 | 8.930 | 8.677 | 2,779,327 |
| 2026-01-20 | 8.720 | 8.840 | 8.720 | 8.840 | 8.590 | 5,639,569 |
| 2026-01-19 | 8.720 | 8.840 | 8.700 | 8.800 | 8.551 | 2,541,306 |
| 2026-01-16 | 8.640 | 8.720 | 8.600 | 8.710 | 8.463 | 2,864,174 |
| 2026-01-15 | 8.710 | 8.710 | 8.620 | 8.670 | 8.425 | 2,387,454 |
| 2026-01-14 | 8.650 | 8.720 | 8.620 | 8.710 | 8.463 | 3,784,027 |
| 2026-01-13 | 8.540 | 8.665 | 8.445 | 8.600 | 8.357 | 2,789,443 |
| 2026-01-12 | 8.760 | 8.780 | 8.580 | 8.580 | 8.337 | 3,210,907 |
| 2026-01-09 | 8.830 | 8.860 | 8.750 | 8.780 | 8.531 | 1,848,953 |
| 2026-01-08 | 8.890 | 8.900 | 8.750 | 8.830 | 8.580 | 2,365,521 |
| 2026-01-07 | 8.790 | 8.870 | 8.760 | 8.820 | 8.570 | 2,427,255 |
| 2026-01-06 | 9.100 | 9.100 | 8.690 | 8.770 | 8.522 | 4,209,402 |
| 2026-01-05 | 9.000 | 9.140 | 8.990 | 9.030 | 8.774 | 2,021,995 |
| 2026-01-02 | 9.000 | 9.120 | 9.000 | 9.040 | 8.784 | 1,141,408 |
| 2025-12-31 | 9.050 | 9.090 | 8.970 | 8.970 | 8.716 | 1,984,503 |
| 2025-12-30 | 9.220 | 9.220 | 9.040 | 9.060 | 8.803 | 1,967,442 |
| 2025-12-29 | 9.360 | 9.430 | 9.330 | 9.370 | 8.837 | 3,694,721 |
| 2025-12-24 | 9.290 | 9.360 | 9.290 | 9.340 | 8.809 | 768,315 |
| 2025-12-23 | 9.270 | 9.350 | 9.120 | 9.350 | 8.819 | 1,811,227 |
| 2025-12-22 | 9.260 | 9.300 | 9.190 | 9.280 | 8.753 | 2,070,154 |
| 2025-12-19 | 9.370 | 9.405 | 9.285 | 9.310 | 8.781 | 7,532,571 |
| 2025-12-18 | 9.230 | 9.410 | 9.150 | 9.250 | 8.724 | 4,466,883 |
| 2025-12-17 | 9.050 | 9.140 | 9.050 | 9.140 | 8.621 | 2,790,008 |
| 2025-12-16 | 9.080 | 9.140 | 9.020 | 9.120 | 8.602 | 2,583,124 |
| 2025-12-15 | 9.090 | 9.140 | 9.020 | 9.070 | 8.555 | 2,920,039 |
| 2025-12-12 | 9.060 | 9.190 | 9.060 | 9.120 | 8.602 | 2,982,439 |
| 2025-12-11 | 9.090 | 9.160 | 9.030 | 9.090 | 8.573 | 2,659,378 |
| 2025-12-10 | 9.090 | 9.180 | 9.070 | 9.100 | 8.583 | 3,330,254 |
| 2025-12-09 | 9.180 | 9.200 | 9.060 | 9.110 | 8.592 | 3,369,992 |
| 2025-12-08 | 9.250 | 9.270 | 9.170 | 9.250 | 8.724 | 1,955,296 |
| 2025-12-05 | 9.280 | 9.320 | 9.240 | 9.320 | 8.790 | 2,020,862 |
| 2025-12-04 | 9.300 | 9.365 | 9.260 | 9.340 | 8.809 | 2,853,308 |
| 2025-12-03 | 9.170 | 9.290 | 9.170 | 9.290 | 8.762 | 5,917,431 |
| 2025-12-02 | 9.300 | 9.300 | 9.170 | 9.180 | 8.658 | 4,739,081 |
| 2025-12-01 | 9.270 | 9.280 | 9.160 | 9.220 | 8.696 | 1,890,354 |
| 2025-11-28 | 9.180 | 9.260 | 9.170 | 9.260 | 8.734 | 2,404,452 |
| 2025-11-27 | 9.200 | 9.260 | 9.160 | 9.220 | 8.696 | 1,817,025 |
| 2025-11-26 | 9.280 | 9.300 | 9.170 | 9.230 | 8.705 | 4,058,046 |
| 2025-11-25 | 9.410 | 9.460 | 9.260 | 9.320 | 8.790 | 2,586,435 |
| 2025-11-24 | 9.250 | 9.490 | 9.250 | 9.470 | 8.932 | 8,076,130 |
| 2025-11-21 | 9.230 | 9.270 | 9.150 | 9.240 | 8.715 | 2,467,283 |
| 2025-11-20 | 9.270 | 9.350 | 9.195 | 9.280 | 8.753 | 2,976,321 |
| 2025-11-19 | 9.370 | 9.400 | 9.250 | 9.350 | 8.819 | 2,719,830 |
| 2025-11-18 | 9.300 | 9.385 | 9.260 | 9.300 | 8.771 | 2,985,252 |
| 2025-11-17 | 9.300 | 9.380 | 9.210 | 9.270 | 8.743 | 2,434,295 |
| 2025-11-14 | 9.250 | 9.420 | 9.180 | 9.370 | 8.837 | 2,255,039 |
| 2025-11-13 | 9.450 | 9.470 | 9.250 | 9.350 | 8.819 | 4,382,798 |
| 2025-11-12 | 9.410 | 9.450 | 9.340 | 9.430 | 8.894 | 3,098,841 |
| 2025-11-11 | 9.360 | 9.430 | 9.355 | 9.420 | 8.885 | 2,275,144 |
| 2025-11-10 | 9.335 | 9.350 | 9.290 | 9.350 | 8.819 | 2,082,045 |
| 2025-11-07 | 9.280 | 9.360 | 9.260 | 9.350 | 8.819 | 2,103,136 |
| 2025-11-06 | 9.230 | 9.295 | 9.220 | 9.270 | 8.743 | 2,482,839 |
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.