APA Group historical data

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

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

← NewerPage 4 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.