APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	8.630	8.680	8.540	8.680	8.187	2,669,946
2025-08-12	8.600	8.630	8.550	8.630	8.140	2,132,647
2025-08-11	8.550	8.600	8.510	8.590	8.102	1,475,263
2025-08-08	8.540	8.620	8.540	8.600	8.111	1,259,400
2025-08-07	8.580	8.600	8.510	8.540	8.055	1,611,075
2025-08-06	8.520	8.590	8.490	8.580	8.092	2,093,753
2025-08-05	8.490	8.550	8.470	8.530	8.045	2,437,655
2025-08-04	8.420	8.470	8.410	8.470	7.989	2,006,545
2025-08-01	8.410	8.500	8.380	8.450	7.970	2,558,576
2025-07-31	8.370	8.420	8.350	8.390	7.913	4,050,795
2025-07-30	8.280	8.400	8.270	8.390	7.913	1,942,527
2025-07-29	8.260	8.300	8.220	8.290	7.819	1,744,450
2025-07-28	8.340	8.370	8.255	8.330	7.857	1,924,289
2025-07-25	8.320	8.400	8.270	8.350	7.875	3,548,477
2025-07-24	8.300	8.320	8.230	8.320	7.847	3,535,884
2025-07-23	8.290	8.300	8.200	8.300	7.828	2,709,925
2025-07-22	8.250	8.290	8.200	8.290	7.819	2,301,219
2025-07-21	8.220	8.250	8.180	8.250	7.781	1,952,463
2025-07-18	8.300	8.300	8.200	8.280	7.809	2,962,360
2025-07-17	8.300	8.310	8.220	8.300	7.828	2,152,904
2025-07-16	8.240	8.290	8.190	8.280	7.809	2,677,021
2025-07-15	8.370	8.390	8.310	8.310	7.838	2,042,465
2025-07-14	8.290	8.350	8.280	8.310	7.838	1,829,286
2025-07-11	8.360	8.370	8.260	8.290	7.819	1,882,621
2025-07-10	8.390	8.420	8.260	8.340	7.866	1,724,957
2025-07-09	8.310	8.375	8.240	8.340	7.866	2,674,730
2025-07-08	8.350	8.470	8.300	8.340	7.866	2,699,575
2025-07-07	8.380	8.430	8.350	8.390	7.913	1,793,599
2025-07-04	8.400	8.450	8.300	8.360	7.885	1,158,633
2025-07-03	8.390	8.400	8.300	8.390	7.913	2,055,764
2025-07-02	8.290	8.420	8.290	8.410	7.932	3,155,250
2025-07-01	8.180	8.320	8.170	8.270	7.800	2,219,574
2025-06-30	8.150	8.335	8.140	8.170	7.706	3,867,719
2025-06-27	8.250	8.260	8.140	8.140	7.677	2,504,366
2025-06-26	8.480	8.510	8.445	8.480	7.715	1,604,124
2025-06-25	8.550	8.620	8.450	8.530	7.761	2,140,873
2025-06-24	8.580	8.660	8.470	8.520	7.752	2,856,331
2025-06-23	8.690	8.730	8.585	8.670	7.888	2,599,308
2025-06-20	8.540	8.770	8.520	8.730	7.943	11,856,510
2025-06-19	8.550	8.550	8.445	8.540	7.770	5,009,157
2025-06-18	8.430	8.490	8.410	8.480	7.715	3,035,178
2025-06-17	8.440	8.440	8.330	8.390	7.633	2,233,029
2025-06-16	8.390	8.540	8.370	8.400	7.642	2,554,691
2025-06-13	8.340	8.450	8.330	8.400	7.642	1,975,138
2025-06-12	8.350	8.360	8.260	8.320	7.570	2,742,554
2025-06-11	8.330	8.370	8.280	8.300	7.551	3,681,928
2025-06-10	8.330	8.390	8.190	8.300	7.551	3,397,396
2025-06-06	8.380	8.450	8.330	8.350	7.597	2,330,100
2025-06-05	8.380	8.420	8.300	8.380	7.624	2,236,095
2025-06-04	8.310	8.390	8.310	8.350	7.597	2,515,382
2025-06-03	8.350	8.360	8.200	8.290	7.542	2,989,070
2025-06-02	8.330	8.370	8.250	8.300	7.551	1,493,476
2025-05-30	8.210	8.300	8.170	8.290	7.542	8,854,514
2025-05-29	8.190	8.280	8.170	8.230	7.488	4,800,405
2025-05-28	8.160	8.240	8.120	8.220	7.479	2,462,130
2025-05-27	8.180	8.260	8.100	8.190	7.451	2,173,262
2025-05-26	8.100	8.200	8.080	8.170	7.433	1,698,248
2025-05-23	8.260	8.260	8.090	8.130	7.397	3,036,419
2025-05-22	8.140	8.250	8.120	8.250	7.506	2,542,178
2025-05-21	8.320	8.390	8.250	8.250	7.506	2,598,572

← NewerPage 6 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.