APA Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.200 | 7.260 | 7.150 | 7.150 | 6.261 | 8,941,927 |
| 2024-11-22 | 7.170 | 7.210 | 7.145 | 7.180 | 6.288 | 3,517,099 |
| 2024-11-21 | 7.190 | 7.235 | 7.080 | 7.120 | 6.235 | 6,259,609 |
| 2024-11-20 | 7.180 | 7.210 | 7.150 | 7.180 | 6.288 | 6,487,021 |
| 2024-11-19 | 7.120 | 7.240 | 7.120 | 7.160 | 6.270 | 6,086,870 |
| 2024-11-18 | 7.000 | 7.160 | 7.000 | 7.100 | 6.218 | 6,270,879 |
| 2024-11-15 | 6.860 | 7.060 | 6.860 | 6.980 | 6.113 | 6,780,301 |
| 2024-11-14 | 6.780 | 6.910 | 6.770 | 6.810 | 5.964 | 6,423,108 |
| 2024-11-13 | 6.650 | 6.700 | 6.620 | 6.690 | 5.859 | 4,627,205 |
| 2024-11-12 | 6.700 | 6.740 | 6.625 | 6.650 | 5.824 | 5,954,590 |
| 2024-11-11 | 6.730 | 6.800 | 6.670 | 6.670 | 5.841 | 5,209,277 |
| 2024-11-08 | 6.720 | 6.850 | 6.720 | 6.800 | 5.955 | 4,437,075 |
| 2024-11-07 | 6.860 | 6.900 | 6.650 | 6.700 | 5.867 | 5,851,057 |
| 2024-11-06 | 6.910 | 6.970 | 6.860 | 6.860 | 6.008 | 2,833,648 |
| 2024-11-05 | 6.980 | 7.010 | 6.905 | 6.910 | 6.051 | 2,740,235 |
| 2024-11-04 | 6.860 | 7.020 | 6.855 | 6.990 | 6.121 | 5,008,021 |
| 2024-11-01 | 6.930 | 6.930 | 6.780 | 6.800 | 5.955 | 7,189,905 |
| 2024-10-31 | 7.090 | 7.120 | 6.895 | 6.970 | 6.104 | 8,350,943 |
| 2024-10-30 | 7.150 | 7.190 | 7.060 | 7.060 | 6.183 | 9,727,143 |
| 2024-10-29 | 7.150 | 7.180 | 7.100 | 7.150 | 6.261 | 4,829,001 |
| 2024-10-28 | 7.190 | 7.200 | 7.100 | 7.130 | 6.244 | 3,780,860 |
| 2024-10-25 | 7.160 | 7.235 | 7.140 | 7.180 | 6.288 | 3,808,836 |
| 2024-10-24 | 7.130 | 7.155 | 7.070 | 7.140 | 6.253 | 4,230,952 |
| 2024-10-23 | 7.080 | 7.140 | 7.060 | 7.120 | 6.235 | 6,254,317 |
| 2024-10-22 | 7.140 | 7.170 | 7.080 | 7.100 | 6.218 | 6,894,725 |
| 2024-10-21 | 7.170 | 7.210 | 7.155 | 7.170 | 6.279 | 6,290,807 |
| 2024-10-18 | 7.260 | 7.260 | 7.090 | 7.160 | 6.270 | 18,377,952 |
| 2024-10-17 | 7.680 | 7.720 | 7.640 | 7.640 | 6.691 | 2,020,652 |
| 2024-10-16 | 7.620 | 7.690 | 7.590 | 7.630 | 6.682 | 3,406,847 |
| 2024-10-15 | 7.630 | 7.670 | 7.605 | 7.650 | 6.699 | 3,148,359 |
| 2024-10-14 | 7.670 | 7.680 | 7.600 | 7.630 | 6.682 | 1,569,884 |
| 2024-10-11 | 7.570 | 7.660 | 7.560 | 7.650 | 6.699 | 2,134,038 |
| 2024-10-10 | 7.560 | 7.650 | 7.500 | 7.630 | 6.682 | 4,494,640 |
| 2024-10-09 | 7.810 | 7.850 | 7.550 | 7.590 | 6.647 | 7,816,770 |
| 2024-10-08 | 7.440 | 7.450 | 7.380 | 7.400 | 6.480 | 3,884,335 |
| 2024-10-07 | 7.430 | 7.530 | 7.410 | 7.480 | 6.550 | 1,927,051 |
| 2024-10-04 | 7.470 | 7.520 | 7.410 | 7.490 | 6.559 | 6,086,074 |
| 2024-10-03 | 7.730 | 7.780 | 7.710 | 7.750 | 6.787 | 1,582,054 |
| 2024-10-02 | 7.760 | 7.800 | 7.700 | 7.770 | 6.804 | 2,056,380 |
| 2024-10-01 | 7.730 | 7.850 | 7.710 | 7.740 | 6.778 | 2,384,922 |
| 2024-09-30 | 7.760 | 7.830 | 7.690 | 7.760 | 6.796 | 4,278,957 |
| 2024-09-27 | 7.760 | 7.810 | 7.750 | 7.760 | 6.796 | 1,894,565 |
| 2024-09-26 | 7.680 | 7.800 | 7.640 | 7.730 | 6.769 | 3,132,826 |
| 2024-09-25 | 7.600 | 7.680 | 7.560 | 7.610 | 6.664 | 2,780,061 |
| 2024-09-24 | 7.570 | 7.660 | 7.540 | 7.580 | 6.638 | 2,133,389 |
| 2024-09-23 | 7.550 | 7.600 | 7.500 | 7.550 | 6.612 | 1,989,411 |
| 2024-09-20 | 7.580 | 7.640 | 7.540 | 7.550 | 6.612 | 6,182,889 |
| 2024-09-19 | 7.750 | 7.750 | 7.550 | 7.550 | 6.612 | 4,208,955 |
| 2024-09-18 | 7.600 | 7.690 | 7.580 | 7.640 | 6.691 | 2,223,979 |
| 2024-09-17 | 7.630 | 7.650 | 7.600 | 7.620 | 6.673 | 1,851,719 |
| 2024-09-16 | 7.560 | 7.650 | 7.560 | 7.570 | 6.629 | 2,241,973 |
| 2024-09-13 | 7.510 | 7.560 | 7.490 | 7.520 | 6.586 | 2,348,334 |
| 2024-09-12 | 7.490 | 7.550 | 7.455 | 7.530 | 6.594 | 2,804,782 |
| 2024-09-11 | 7.310 | 7.450 | 7.300 | 7.450 | 6.524 | 2,645,978 |
| 2024-09-10 | 7.360 | 7.380 | 7.285 | 7.300 | 6.393 | 2,784,220 |
| 2024-09-09 | 7.230 | 7.400 | 7.230 | 7.370 | 6.454 | 3,626,032 |
| 2024-09-06 | 7.210 | 7.340 | 7.210 | 7.230 | 6.332 | 2,478,356 |
| 2024-09-05 | 7.270 | 7.340 | 7.200 | 7.210 | 6.314 | 3,173,000 |
| 2024-09-04 | 7.390 | 7.420 | 7.270 | 7.270 | 6.367 | 3,686,941 |
| 2024-09-03 | 7.520 | 7.530 | 7.380 | 7.390 | 6.472 | 3,878,475 |
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.