APA Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 8.250 | 8.290 | 8.150 | 8.180 | 7.442 | 3,124,528 |
| 2025-05-19 | 8.240 | 8.320 | 8.220 | 8.260 | 7.515 | 1,483,950 |
| 2025-05-16 | 8.400 | 8.400 | 8.250 | 8.300 | 7.551 | 2,801,915 |
| 2025-05-15 | 8.270 | 8.350 | 8.200 | 8.330 | 7.579 | 3,562,843 |
| 2025-05-14 | 8.270 | 8.280 | 8.130 | 8.160 | 7.424 | 3,336,423 |
| 2025-05-13 | 8.430 | 8.470 | 8.230 | 8.270 | 7.524 | 3,454,528 |
| 2025-05-12 | 8.620 | 8.670 | 8.420 | 8.500 | 7.733 | 3,796,398 |
| 2025-05-09 | 8.450 | 8.660 | 8.420 | 8.610 | 7.833 | 4,795,847 |
| 2025-05-08 | 8.320 | 8.540 | 8.310 | 8.510 | 7.742 | 4,337,410 |
| 2025-05-07 | 8.380 | 8.410 | 8.310 | 8.350 | 7.597 | 2,755,046 |
| 2025-05-06 | 8.290 | 8.370 | 8.280 | 8.360 | 7.606 | 2,990,875 |
| 2025-05-05 | 8.230 | 8.380 | 8.230 | 8.320 | 7.570 | 3,382,800 |
| 2025-05-02 | 8.150 | 8.260 | 8.140 | 8.230 | 7.488 | 4,010,019 |
| 2025-05-01 | 8.250 | 8.280 | 8.110 | 8.160 | 7.424 | 2,918,101 |
| 2025-04-30 | 8.330 | 8.360 | 8.220 | 8.220 | 7.479 | 7,365,154 |
| 2025-04-29 | 8.350 | 8.370 | 8.270 | 8.370 | 7.615 | 3,273,517 |
| 2025-04-28 | 8.330 | 8.350 | 8.245 | 8.290 | 7.542 | 3,616,738 |
| 2025-04-24 | 8.300 | 8.305 | 8.210 | 8.230 | 7.488 | 2,812,501 |
| 2025-04-23 | 8.280 | 8.370 | 8.270 | 8.280 | 7.533 | 3,307,561 |
| 2025-04-22 | 8.080 | 8.240 | 8.080 | 8.240 | 7.497 | 4,100,993 |
| 2025-04-17 | 8.140 | 8.200 | 8.110 | 8.180 | 7.442 | 2,793,542 |
| 2025-04-16 | 8.050 | 8.210 | 8.010 | 8.160 | 7.424 | 4,005,701 |
| 2025-04-15 | 7.960 | 8.060 | 7.950 | 8.050 | 7.324 | 4,462,270 |
| 2025-04-14 | 8.040 | 8.110 | 7.990 | 8.030 | 7.306 | 3,410,899 |
| 2025-04-11 | 8.090 | 8.140 | 7.970 | 8.030 | 7.306 | 5,401,913 |
| 2025-04-10 | 7.990 | 8.160 | 7.950 | 8.160 | 7.424 | 6,434,741 |
| 2025-04-09 | 7.820 | 8.000 | 7.810 | 7.820 | 7.115 | 6,072,773 |
| 2025-04-08 | 7.930 | 7.950 | 7.860 | 7.930 | 7.215 | 5,669,334 |
| 2025-04-07 | 7.700 | 7.910 | 7.600 | 7.910 | 7.197 | 7,739,268 |
| 2025-04-04 | 7.870 | 8.060 | 7.830 | 8.060 | 7.333 | 4,681,944 |
| 2025-04-03 | 7.860 | 7.920 | 7.770 | 7.920 | 7.206 | 4,207,022 |
| 2025-04-02 | 7.940 | 8.000 | 7.925 | 7.950 | 7.233 | 2,031,723 |
| 2025-04-01 | 7.900 | 8.000 | 7.900 | 7.950 | 7.233 | 3,310,391 |
| 2025-03-31 | 7.920 | 7.995 | 7.890 | 7.900 | 7.187 | 4,997,355 |
| 2025-03-28 | 7.860 | 7.980 | 7.840 | 7.960 | 7.242 | 2,830,925 |
| 2025-03-27 | 7.800 | 7.950 | 7.790 | 7.880 | 7.169 | 4,843,260 |
| 2025-03-26 | 7.840 | 7.910 | 7.820 | 7.870 | 7.160 | 2,948,041 |
| 2025-03-25 | 7.840 | 7.900 | 7.800 | 7.850 | 7.142 | 3,018,015 |
| 2025-03-24 | 7.810 | 7.895 | 7.760 | 7.890 | 7.178 | 2,985,596 |
| 2025-03-21 | 7.800 | 7.900 | 7.760 | 7.810 | 7.106 | 11,343,964 |
| 2025-03-20 | 7.850 | 7.900 | 7.770 | 7.810 | 7.106 | 5,343,086 |
| 2025-03-19 | 7.860 | 7.910 | 7.810 | 7.860 | 7.151 | 2,461,979 |
| 2025-03-18 | 7.890 | 7.960 | 7.800 | 7.910 | 7.197 | 5,478,554 |
| 2025-03-17 | 7.700 | 7.840 | 7.670 | 7.840 | 7.133 | 3,630,426 |
| 2025-03-14 | 7.620 | 7.695 | 7.590 | 7.670 | 6.978 | 2,817,285 |
| 2025-03-13 | 7.560 | 7.680 | 7.530 | 7.630 | 6.942 | 5,848,286 |
| 2025-03-12 | 7.500 | 7.580 | 7.430 | 7.550 | 6.869 | 4,293,175 |
| 2025-03-11 | 7.510 | 7.600 | 7.440 | 7.590 | 6.905 | 6,263,196 |
| 2025-03-10 | 7.360 | 7.470 | 7.310 | 7.450 | 6.778 | 3,004,222 |
| 2025-03-07 | 7.380 | 7.420 | 7.310 | 7.340 | 6.678 | 2,762,491 |
| 2025-03-06 | 7.450 | 7.480 | 7.345 | 7.400 | 6.733 | 3,566,924 |
| 2025-03-05 | 7.370 | 7.520 | 7.300 | 7.520 | 6.842 | 4,605,450 |
| 2025-03-04 | 7.400 | 7.490 | 7.380 | 7.450 | 6.778 | 4,637,273 |
| 2025-03-03 | 7.370 | 7.490 | 7.300 | 7.480 | 6.805 | 5,430,523 |
| 2025-02-28 | 7.500 | 7.550 | 7.380 | 7.380 | 6.714 | 9,575,628 |
| 2025-02-27 | 7.510 | 7.570 | 7.470 | 7.540 | 6.860 | 4,472,680 |
| 2025-02-26 | 7.690 | 7.695 | 7.440 | 7.540 | 6.860 | 7,315,009 |
| 2025-02-25 | 7.280 | 7.700 | 7.220 | 7.700 | 7.005 | 11,009,895 |
| 2025-02-24 | 6.590 | 7.160 | 6.580 | 7.120 | 6.478 | 8,305,949 |
| 2025-02-21 | 6.600 | 6.635 | 6.580 | 6.610 | 6.014 | 4,188,906 |
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.