APA Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	6.600	6.635	6.580	6.610	6.014	4,188,906
2025-02-20	6.590	6.630	6.490	6.560	5.968	5,583,917
2025-02-19	6.680	6.690	6.580	6.630	6.032	4,345,126
2025-02-18	6.680	6.730	6.640	6.670	6.068	2,685,043
2025-02-17	6.680	6.730	6.670	6.720	6.114	2,614,834
2025-02-14	6.660	6.760	6.650	6.690	6.087	3,135,334
2025-02-13	6.710	6.765	6.630	6.630	6.032	4,028,765
2025-02-12	6.800	6.830	6.720	6.720	6.114	3,743,976
2025-02-11	6.770	6.830	6.750	6.770	6.159	3,294,858
2025-02-10	6.770	6.820	6.730	6.740	6.132	3,014,264
2025-02-07	6.780	6.840	6.730	6.770	6.159	2,854,559
2025-02-06	6.740	6.760	6.710	6.760	6.150	3,875,404
2025-02-05	6.670	6.720	6.640	6.680	6.077	4,277,576
2025-02-04	6.720	6.750	6.630	6.650	6.050	9,325,883
2025-02-03	6.780	6.800	6.650	6.660	6.059	4,730,800
2025-01-31	6.920	6.950	6.820	6.820	6.205	5,375,118
2025-01-30	6.800	6.895	6.790	6.850	6.232	6,121,082
2025-01-29	6.750	6.910	6.720	6.860	6.241	5,125,611
2025-01-28	6.720	6.770	6.700	6.720	6.114	4,465,938
2025-01-24	6.780	6.810	6.730	6.750	6.141	3,649,259
2025-01-23	6.800	6.840	6.760	6.790	6.178	5,067,839
2025-01-22	6.870	6.900	6.810	6.820	6.205	3,011,052
2025-01-21	6.900	6.930	6.855	6.880	6.259	2,594,321
2025-01-20	6.950	6.960	6.880	6.880	6.259	2,136,275
2025-01-17	6.910	7.000	6.910	6.950	6.323	3,616,204
2025-01-16	6.920	6.980	6.890	6.890	6.269	2,990,293
2025-01-15	6.870	6.940	6.860	6.860	6.241	1,806,053
2025-01-14	6.870	6.920	6.820	6.880	6.259	2,263,212
2025-01-13	6.840	6.880	6.790	6.850	6.232	3,288,691
2025-01-10	6.920	6.960	6.820	6.850	6.232	2,205,155
2025-01-09	6.900	6.930	6.850	6.920	6.296	2,335,686
2025-01-08	6.910	6.920	6.845	6.890	6.269	3,615,102
2025-01-07	6.950	6.980	6.880	6.900	6.278	2,925,243
2025-01-06	7.030	7.050	6.930	6.930	6.305	2,926,712
2025-01-03	7.040	7.080	7.020	7.030	6.396	1,987,037
2025-01-02	7.000	7.060	6.980	7.020	6.387	1,826,436
2024-12-31	6.950	7.055	6.940	6.970	6.341	2,741,959
2024-12-30	6.940	6.970	6.880	6.950	6.323	2,226,723
2024-12-27	7.250	7.285	7.200	7.210	6.314	1,713,701
2024-12-24	7.230	7.270	7.220	7.260	6.358	781,731
2024-12-23	7.210	7.270	7.155	7.230	6.332	2,770,089
2024-12-20	7.050	7.200	7.050	7.150	6.261	10,273,898
2024-12-19	6.950	7.055	6.940	7.050	6.174	7,967,479
2024-12-18	7.220	7.230	6.980	7.010	6.139	7,305,560
2024-12-17	7.220	7.310	7.140	7.180	6.288	4,706,193
2024-12-16	7.300	7.340	7.280	7.290	6.384	4,115,632
2024-12-13	7.380	7.380	7.300	7.310	6.402	3,097,787
2024-12-12	7.360	7.435	7.330	7.360	6.445	5,211,337
2024-12-11	7.350	7.420	7.340	7.380	6.463	3,468,905
2024-12-10	7.270	7.400	7.240	7.340	6.428	3,709,291
2024-12-09	7.270	7.340	7.230	7.280	6.375	6,666,856
2024-12-06	7.280	7.390	7.250	7.270	6.367	7,466,996
2024-12-05	7.100	7.170	7.090	7.170	6.279	4,048,042
2024-12-04	7.230	7.240	6.930	7.130	6.244	7,773,046
2024-12-03	7.170	7.250	7.110	7.220	6.323	3,471,945
2024-12-02	7.220	7.260	7.160	7.160	6.270	3,107,131
2024-11-29	7.230	7.240	7.180	7.220	6.323	3,241,922
2024-11-28	7.240	7.300	7.200	7.260	6.358	3,231,735
2024-11-27	7.190	7.230	7.160	7.230	6.332	3,485,589
2024-11-26	7.150	7.230	7.150	7.190	6.297	3,069,292

← NewerPage 8 of 22 · 1,268 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.