APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	9.140	9.270	9.140	9.210	8.687	2,211,960
2025-11-04	9.170	9.210	9.060	9.120	8.602	1,984,837
2025-11-03	9.130	9.245	9.080	9.170	8.649	2,100,885
2025-10-31	9.080	9.210	9.080	9.180	8.658	2,887,673
2025-10-30	9.180	9.230	9.100	9.110	8.592	2,886,958
2025-10-29	9.250	9.260	9.150	9.220	8.696	2,450,365
2025-10-28	9.160	9.245	9.145	9.200	8.677	2,303,023
2025-10-27	9.150	9.180	9.090	9.160	8.639	1,770,285
2025-10-24	9.030	9.200	9.030	9.120	8.602	2,427,240
2025-10-23	9.000	9.150	8.970	9.100	8.583	8,864,728
2025-10-22	8.970	9.050	8.900	9.020	8.507	8,224,529
2025-10-21	9.090	9.100	9.010	9.060	8.545	3,082,287
2025-10-20	9.050	9.100	9.010	9.090	8.573	2,943,514
2025-10-17	9.030	9.090	9.000	9.090	8.573	3,239,308
2025-10-16	9.110	9.125	9.000	9.080	8.564	3,113,226
2025-10-15	8.990	9.120	8.970	9.030	8.517	3,263,624
2025-10-14	9.020	9.160	9.000	9.040	8.526	3,152,205
2025-10-13	9.050	9.180	9.040	9.060	8.545	2,516,541
2025-10-10	8.930	9.090	8.930	9.050	8.536	1,860,451
2025-10-09	8.970	9.040	8.955	9.010	8.498	1,848,247
2025-10-08	9.000	9.020	8.940	9.020	8.507	1,749,905
2025-10-07	9.030	9.030	8.890	8.940	8.432	4,067,107
2025-10-06	8.910	9.010	8.900	9.000	8.489	1,275,178
2025-10-03	8.940	9.045	8.910	8.970	8.460	2,159,366
2025-10-02	9.050	9.090	8.930	8.980	8.470	2,484,344
2025-10-01	8.860	9.015	8.840	8.970	8.460	2,499,936
2025-09-30	8.810	8.920	8.810	8.880	8.375	2,649,685
2025-09-29	8.850	8.940	8.840	8.890	8.385	1,516,457
2025-09-26	8.800	8.945	8.800	8.830	8.328	1,894,302
2025-09-25	8.810	8.920	8.810	8.850	8.347	2,650,340
2025-09-24	8.820	8.950	8.770	8.900	8.394	2,764,027
2025-09-23	8.840	8.920	8.820	8.870	8.366	2,164,184
2025-09-22	8.830	8.960	8.830	8.900	8.394	1,756,093
2025-09-19	8.950	8.995	8.840	8.840	8.338	9,719,313
2025-09-18	8.850	8.950	8.800	8.880	8.375	3,446,432
2025-09-17	8.890	8.960	8.880	8.890	8.385	2,403,009
2025-09-16	8.880	8.910	8.830	8.870	8.366	2,295,480
2025-09-15	8.930	8.970	8.870	8.880	8.375	1,961,619
2025-09-12	8.950	9.020	8.900	8.960	8.451	1,942,686
2025-09-11	8.830	8.970	8.820	8.930	8.422	2,211,013
2025-09-10	8.850	8.900	8.820	8.850	8.347	3,049,669
2025-09-09	8.800	8.870	8.780	8.820	8.319	2,423,237
2025-09-08	8.850	8.860	8.770	8.860	8.356	1,577,696
2025-09-05	8.880	8.900	8.810	8.880	8.375	1,693,357
2025-09-04	8.760	8.860	8.750	8.850	8.347	3,668,798
2025-09-03	8.830	8.840	8.730	8.750	8.253	2,558,490
2025-09-02	8.900	8.900	8.745	8.800	8.300	1,942,360
2025-09-01	8.820	8.980	8.820	8.890	8.385	1,829,136
2025-08-29	8.810	8.850	8.770	8.810	8.309	2,296,759
2025-08-28	8.810	8.860	8.770	8.810	8.309	1,788,406
2025-08-27	8.720	8.830	8.720	8.780	8.281	2,551,035
2025-08-26	8.740	8.760	8.640	8.710	8.215	3,686,997
2025-08-25	8.730	8.800	8.680	8.790	8.290	2,625,408
2025-08-22	8.840	8.850	8.730	8.770	8.272	2,427,579
2025-08-21	8.820	8.890	8.620	8.850	8.347	3,082,319
2025-08-20	8.630	8.815	8.610	8.760	8.262	4,511,664
2025-08-19	8.570	8.590	8.410	8.470	7.989	2,216,126
2025-08-18	8.530	8.650	8.530	8.580	8.092	1,803,678
2025-08-15	8.630	8.650	8.495	8.570	8.083	2,990,518
2025-08-14	8.600	8.660	8.500	8.600	8.111	4,815,980

← NewerPage 5 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.