ASX - Delayed Quote AUD

APA Group (APA.AX)

8.32 -0.14 (-1.65%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.35 8.41 8.28 8.32 8.32 2,960,252
Apr 24, 2024 8.51 8.53 8.43 8.46 8.46 1,990,008
Apr 23, 2024 8.45 8.53 8.41 8.52 8.52 2,485,480
Apr 22, 2024 8.39 8.47 8.38 8.47 8.47 3,541,803
Apr 19, 2024 8.31 8.35 8.24 8.35 8.35 2,285,179
Apr 18, 2024 8.26 8.41 8.25 8.37 8.37 2,612,458
Apr 17, 2024 8.21 8.33 8.18 8.32 8.32 2,214,413
Apr 16, 2024 8.30 8.31 8.18 8.19 8.19 1,790,856
Apr 15, 2024 8.35 8.35 8.29 8.35 8.35 1,604,073
Apr 12, 2024 8.34 8.43 8.27 8.39 8.39 1,721,553
Apr 11, 2024 8.47 8.49 8.35 8.39 8.39 2,536,199
Apr 10, 2024 8.59 8.65 8.57 8.59 8.59 1,611,964
Apr 9, 2024 8.51 8.56 8.49 8.54 8.54 1,662,138
Apr 8, 2024 8.56 8.58 8.44 8.48 8.48 1,917,118
Apr 5, 2024 8.41 8.54 8.40 8.53 8.53 2,121,093
Apr 4, 2024 8.45 8.51 8.40 8.48 8.48 2,004,496
Apr 3, 2024 8.40 8.48 8.36 8.36 8.36 2,025,342
Apr 2, 2024 8.38 8.48 8.34 8.40 8.40 2,259,104
Mar 28, 2024 8.40 8.44 8.34 8.41 8.41 3,522,139
Mar 27, 2024 8.34 8.38 8.29 8.29 8.29 1,852,791
Mar 26, 2024 8.39 8.40 8.30 8.34 8.34 3,356,352
Mar 25, 2024 8.25 8.31 8.20 8.27 8.27 2,222,225
Mar 22, 2024 8.28 8.28 8.12 8.23 8.23 2,792,121
Mar 21, 2024 8.38 8.38 8.26 8.29 8.29 3,154,289
Mar 20, 2024 8.30 8.33 8.25 8.30 8.30 2,761,177
Mar 19, 2024 8.25 8.35 8.25 8.29 8.29 2,090,829
Mar 18, 2024 8.20 8.32 8.17 8.26 8.26 3,023,715
Mar 15, 2024 8.10 8.29 8.09 8.21 8.21 12,483,305
Mar 14, 2024 8.08 8.14 8.05 8.11 8.11 3,359,833
Mar 13, 2024 8.11 8.13 8.03 8.11 8.11 2,061,695
Mar 12, 2024 8.09 8.12 8.04 8.09 8.09 1,363,435
Mar 11, 2024 8.10 8.10 8.01 8.05 8.05 1,532,672
Mar 8, 2024 8.05 8.15 8.02 8.10 8.10 3,065,563
Mar 7, 2024 8.00 8.12 7.95 8.02 8.02 4,285,239
Mar 6, 2024 7.79 7.98 7.79 7.94 7.94 3,115,462
Mar 5, 2024 7.82 7.88 7.78 7.82 7.82 2,566,585
Mar 4, 2024 7.90 7.94 7.86 7.88 7.88 2,242,472
Mar 1, 2024 7.86 7.90 7.82 7.88 7.88 2,805,642
Feb 29, 2024 7.94 7.97 7.81 7.85 7.85 13,427,515
Feb 28, 2024 7.89 8.01 7.87 7.96 7.96 2,534,174
Feb 27, 2024 7.93 7.97 7.86 7.89 7.89 7,455,463
Feb 26, 2024 8.18 8.18 7.94 7.97 7.97 3,242,228
Feb 23, 2024 8.24 8.29 8.14 8.18 8.18 2,120,271
Feb 22, 2024 8.12 8.28 8.02 8.26 8.26 3,265,614
Feb 21, 2024 7.96 8.17 7.93 8.16 8.16 3,549,791
Feb 20, 2024 8.01 8.02 7.91 8.01 8.01 4,231,083
Feb 19, 2024 8.06 8.09 7.99 8.04 8.04 1,619,776
Feb 16, 2024 8.15 8.16 8.08 8.08 8.08 2,192,557
Feb 15, 2024 8.04 8.12 8.03 8.05 8.05 2,922,257
Feb 14, 2024 8.05 8.14 8.02 8.05 8.05 3,255,782
Feb 13, 2024 8.25 8.30 8.17 8.19 8.19 1,799,488
Feb 12, 2024 8.24 8.31 8.23 8.23 8.23 936,780
Feb 9, 2024 8.36 8.38 8.22 8.24 8.24 2,659,504
Feb 8, 2024 8.36 8.43 8.30 8.37 8.37 1,871,399
Feb 7, 2024 8.29 8.39 8.29 8.34 8.34 1,985,423
Feb 6, 2024 8.30 8.36 8.27 8.30 8.30 1,845,697
Feb 5, 2024 8.41 8.44 8.30 8.35 8.35 2,341,949
Feb 2, 2024 8.43 8.52 8.40 8.43 8.43 2,302,008
Feb 1, 2024 8.51 8.51 8.33 8.42 8.42 2,129,555
Jan 31, 2024 8.39 8.60 8.39 8.49 8.49 5,060,863
Jan 30, 2024 8.31 8.39 8.25 8.36 8.36 1,905,035
Jan 29, 2024 8.20 8.35 8.18 8.28 8.28 1,898,897
Jan 25, 2024 8.25 8.26 8.16 8.20 8.20 2,360,958
Jan 24, 2024 8.25 8.27 8.17 8.22 8.22 1,296,901
Jan 23, 2024 8.15 8.30 8.14 8.22 8.22 3,348,570
Jan 22, 2024 8.09 8.15 8.07 8.14 8.14 2,463,271
Jan 19, 2024 8.14 8.20 8.06 8.10 8.10 2,786,880
Jan 18, 2024 8.21 8.28 8.11 8.11 8.11 1,993,621
Jan 17, 2024 8.23 8.41 8.23 8.31 8.31 2,695,994
Jan 16, 2024 8.30 8.33 8.18 8.23 8.23 2,145,810
Jan 15, 2024 8.36 8.39 8.33 8.38 8.38 188,497
Jan 12, 2024 8.49 8.50 8.32 8.38 8.38 1,465,425
Jan 11, 2024 8.57 8.58 8.48 8.54 8.54 2,531,771
Jan 10, 2024 8.64 8.66 8.52 8.55 8.55 1,412,765
Jan 9, 2024 8.61 8.67 8.57 8.63 8.63 1,061,904
Jan 8, 2024 8.58 8.62 8.52 8.58 8.58 1,328,227
Jan 5, 2024 8.51 8.60 8.48 8.57 8.57 1,314,061
Jan 4, 2024 8.48 8.54 8.40 8.53 8.53 1,890,726
Jan 3, 2024 8.51 8.52 8.44 8.46 8.46 1,295,593
Jan 2, 2024 8.55 8.60 8.52 8.52 8.52 734,741
Dec 29, 2023 8.52 8.58 8.46 8.54 8.54 1,806,826
Dec 28, 2023 0.27 Dividend
Dec 28, 2023 8.47 8.53 8.45 8.52 8.52 1,409,812
Dec 27, 2023 8.71 8.80 8.70 8.73 8.46 1,714,485
Dec 22, 2023 8.74 8.76 8.67 8.68 8.42 1,812,956
Dec 21, 2023 8.73 8.74 8.63 8.71 8.45 3,117,643
Dec 20, 2023 8.78 8.78 8.65 8.69 8.43 2,765,053
Dec 19, 2023 8.67 8.75 8.59 8.73 8.46 6,964,053
Dec 18, 2023 8.84 8.84 8.63 8.67 8.41 2,937,974
Dec 15, 2023 8.84 8.91 8.79 8.86 8.59 11,220,905
Dec 14, 2023 8.88 8.90 8.75 8.77 8.50 2,774,821
Dec 13, 2023 8.61 8.75 8.61 8.69 8.43 1,496,241
Dec 12, 2023 8.61 8.69 8.54 8.67 8.41 1,733,999
Dec 11, 2023 8.63 8.70 8.61 8.65 8.39 1,395,333
Dec 8, 2023 8.63 8.70 8.57 8.70 8.44 1,962,514
Dec 7, 2023 8.55 8.72 8.55 8.71 8.45 1,917,180
Dec 6, 2023 8.53 8.64 8.51 8.59 8.33 3,286,393
Dec 5, 2023 8.47 8.56 8.43 8.49 8.23 2,032,214
Dec 4, 2023 8.62 8.64 8.51 8.51 8.25 2,196,039
Dec 1, 2023 8.52 8.58 8.45 8.54 8.28 1,711,379
Nov 30, 2023 8.44 8.53 8.39 8.53 8.27 7,228,503
Nov 29, 2023 8.44 8.48 8.40 8.42 8.16 1,747,627
Nov 28, 2023 8.35 8.49 8.32 8.42 8.16 6,268,250
Nov 27, 2023 8.47 8.49 8.29 8.33 8.08 1,371,997
Nov 24, 2023 8.36 8.45 8.31 8.39 8.14 1,326,982
Nov 23, 2023 8.33 8.44 8.26 8.34 8.09 2,414,491
Nov 22, 2023 8.28 8.36 8.25 8.29 8.04 1,365,029
Nov 21, 2023 8.30 8.30 8.14 8.26 8.01 2,941,808
Nov 20, 2023 8.40 8.42 8.26 8.29 8.04 2,739,063
Nov 17, 2023 8.45 8.45 8.34 8.34 8.09 1,998,987
Nov 16, 2023 8.49 8.51 8.38 8.39 8.14 1,553,679
Nov 15, 2023 8.40 8.54 8.35 8.45 8.19 2,859,061
Nov 14, 2023 8.23 8.29 8.17 8.25 8.00 1,490,152
Nov 13, 2023 8.25 8.29 8.19 8.19 7.94 1,235,191
Nov 10, 2023 8.28 8.30 8.24 8.24 7.99 2,009,505
Nov 9, 2023 8.38 8.38 8.31 8.35 8.10 1,791,686
Nov 8, 2023 8.35 8.40 8.29 8.38 8.13 12,502,794
Nov 7, 2023 8.36 8.39 8.27 8.27 8.02 2,291,405
Nov 6, 2023 8.37 8.39 8.27 8.33 8.08 1,887,986
Nov 3, 2023 8.39 8.40 8.30 8.37 8.12 1,685,501
Nov 2, 2023 8.38 8.40 8.18 8.22 7.97 1,979,521
Nov 1, 2023 8.26 8.32 8.19 8.27 8.02 1,855,687
Oct 31, 2023 8.24 8.30 8.22 8.24 7.99 2,970,113
Oct 30, 2023 8.16 8.26 8.14 8.22 7.97 1,932,526
Oct 27, 2023 8.19 8.40 8.18 8.30 8.05 2,993,087
Oct 26, 2023 8.01 8.19 7.99 8.16 7.91 5,551,949
Oct 25, 2023 8.04 8.07 7.91 8.07 7.83 2,994,788
Oct 24, 2023 7.99 8.05 7.96 8.02 7.78 2,524,199
Oct 23, 2023 7.94 8.05 7.90 8.02 7.78 1,812,846
Oct 20, 2023 7.93 8.02 7.87 7.97 7.73 2,827,576
Oct 19, 2023 8.02 8.04 7.91 8.00 7.76 3,302,869
Oct 18, 2023 8.17 8.19 8.04 8.06 7.82 3,142,100
Oct 17, 2023 8.26 8.31 8.17 8.19 7.94 3,412,689
Oct 16, 2023 8.36 8.41 8.25 8.25 8.00 2,021,841
Oct 13, 2023 8.32 8.39 8.30 8.34 8.09 2,452,122
Oct 12, 2023 8.41 8.41 8.29 8.29 8.04 1,808,374
Oct 11, 2023 8.30 8.41 8.30 8.31 8.06 4,636,055
Oct 10, 2023 8.08 8.32 8.08 8.26 8.01 3,098,904
Oct 9, 2023 8.16 8.16 8.07 8.07 7.83 1,735,322
Oct 6, 2023 8.11 8.17 8.04 8.08 7.83 1,856,851
Oct 5, 2023 8.10 8.20 8.08 8.15 7.90 2,547,693
Oct 4, 2023 8.03 8.16 8.03 8.08 7.83 2,413,279
Oct 3, 2023 8.26 8.28 8.03 8.03 7.79 4,103,412
Oct 2, 2023 8.29 8.39 8.29 8.36 8.11 1,120,690
Sep 29, 2023 8.35 8.40 8.30 8.30 8.05 3,047,429
Sep 28, 2023 8.33 8.35 8.28 8.30 8.05 3,095,760
Sep 27, 2023 8.37 8.45 8.36 8.39 8.14 1,949,538
Sep 26, 2023 8.40 8.48 8.36 8.44 8.18 2,550,903
Sep 25, 2023 8.43 8.50 8.38 8.48 8.22 2,676,217
Sep 22, 2023 8.26 8.44 8.26 8.44 8.18 2,934,549
Sep 21, 2023 8.50 8.57 8.42 8.42 8.16 3,925,722
Sep 20, 2023 8.56 8.60 8.50 8.54 8.28 2,939,804
Sep 19, 2023 8.58 8.59 8.52 8.55 8.29 2,313,642
Sep 18, 2023 8.66 8.68 8.55 8.60 8.34 1,319,207
Sep 15, 2023 8.72 8.74 8.65 8.68 8.42 3,896,970
Sep 14, 2023 8.57 8.66 8.53 8.64 8.38 2,534,026
Sep 13, 2023 8.59 8.61 8.56 8.57 8.31 1,742,135
Sep 12, 2023 8.70 8.70 8.57 8.60 8.34 2,376,596
Sep 11, 2023 8.59 8.69 8.55 8.65 8.39 2,124,962
Sep 8, 2023 8.56 8.64 8.52 8.60 8.34 1,622,574
Sep 7, 2023 8.60 8.62 8.51 8.51 8.25 2,773,918
Sep 6, 2023 8.79 8.79 8.60 8.60 8.34 2,830,153
Sep 5, 2023 8.72 8.81 8.70 8.80 8.53 1,880,099
Sep 4, 2023 8.77 8.81 8.66 8.74 8.47 3,284,434
Sep 1, 2023 8.93 8.95 8.75 8.76 8.49 3,179,871
Aug 31, 2023 8.94 9.09 8.94 8.99 8.72 12,270,265
Aug 30, 2023 8.87 9.01 8.87 8.90 8.63 10,779,865
Aug 29, 2023 8.83 9.04 8.83 8.92 8.65 4,940,946
Aug 28, 2023 8.84 8.97 8.77 8.79 8.52 6,275,018
Aug 25, 2023 8.85 8.91 8.70 8.71 8.45 2,715,393
Aug 24, 2023 9.03 9.10 8.86 8.95 8.68 10,919,167
Aug 23, 2023 9.26 9.26 9.26 9.26 8.98 -
Aug 22, 2023 9.15 9.27 9.10 9.26 8.98 1,271,016
Aug 21, 2023 9.31 9.32 9.18 9.18 8.90 1,047,790
Aug 18, 2023 9.25 9.36 9.22 9.31 9.03 1,455,140
Aug 17, 2023 9.40 9.43 9.27 9.28 9.00 1,769,978
Aug 16, 2023 9.41 9.48 9.36 9.41 9.12 1,348,178
Aug 15, 2023 9.50 9.52 9.42 9.49 9.20 1,573,569
Aug 14, 2023 9.56 9.59 9.45 9.53 9.24 953,023
Aug 11, 2023 9.64 9.68 9.58 9.58 9.29 974,955
Aug 10, 2023 9.63 9.74 9.61 9.66 9.37 1,328,626
Aug 9, 2023 9.64 9.67 9.56 9.59 9.30 1,353,163
Aug 8, 2023 9.58 9.65 9.55 9.64 9.35 3,214,561
Aug 7, 2023 9.60 9.70 9.57 9.62 9.33 1,230,165
Aug 4, 2023 9.59 9.66 9.55 9.60 9.31 2,500,255
Aug 3, 2023 9.71 9.77 9.70 9.72 9.42 2,001,593
Aug 2, 2023 9.87 9.90 9.77 9.80 9.50 1,760,869
Aug 1, 2023 10.04 10.04 9.91 9.98 9.68 1,215,029
Jul 31, 2023 10.02 10.05 9.95 10.00 9.70 2,047,741
Jul 28, 2023 9.97 10.05 9.87 10.02 9.72 1,592,917
Jul 27, 2023 9.84 10.14 9.84 10.08 9.77 2,752,814
Jul 26, 2023 9.90 9.94 9.77 9.84 9.54 1,505,498
Jul 25, 2023 9.84 9.87 9.73 9.86 9.56 1,729,225
Jul 24, 2023 9.78 9.85 9.75 9.84 9.54 1,867,439
Jul 21, 2023 9.69 9.78 9.69 9.75 9.45 1,474,797
Jul 20, 2023 9.88 9.88 9.74 9.74 9.44 2,250,577
Jul 19, 2023 9.81 9.86 9.74 9.84 9.54 1,600,577
Jul 18, 2023 9.83 9.86 9.73 9.81 9.51 1,505,632
Jul 17, 2023 9.80 9.91 9.76 9.87 9.57 1,527,863
Jul 14, 2023 9.81 9.88 9.75 9.84 9.54 1,627,996
Jul 13, 2023 9.78 9.89 9.73 9.81 9.51 3,143,448
Jul 12, 2023 9.72 9.79 9.69 9.70 9.41 1,929,071
Jul 11, 2023 9.70 9.81 9.67 9.73 9.43 1,931,847
Jul 10, 2023 9.69 9.79 9.54 9.54 9.25 1,751,890
Jul 7, 2023 9.71 9.76 9.51 9.70 9.41 4,159,573
Jul 6, 2023 9.86 9.92 9.81 9.86 9.56 2,874,620
Jul 5, 2023 9.79 9.90 9.76 9.84 9.54 2,342,262
Jul 4, 2023 9.79 9.86 9.69 9.80 9.50 1,848,256
Jul 3, 2023 9.70 9.90 9.70 9.82 9.52 2,226,222
Jun 30, 2023 9.70 9.78 9.68 9.69 9.40 2,826,493
Jun 29, 2023 0.29 Dividend
Jun 29, 2023 9.77 9.79 9.67 9.69 9.40 2,881,394
Jun 28, 2023 10.06 10.07 9.96 10.02 9.43 1,652,585
Jun 27, 2023 9.99 10.07 9.98 10.03 9.44 3,896,216
Jun 26, 2023 9.99 10.09 9.89 9.93 9.35 2,213,281
Jun 23, 2023 9.99 10.08 9.92 10.01 9.43 2,109,548
Jun 22, 2023 10.10 10.11 9.99 9.99 9.41 2,290,555
Jun 21, 2023 10.05 10.13 10.02 10.07 9.48 1,714,793
Jun 20, 2023 10.07 10.15 10.01 10.06 9.47 1,984,229
Jun 19, 2023 9.83 10.06 9.82 10.04 9.45 2,269,056
Jun 16, 2023 9.99 10.10 9.81 9.81 9.24 6,791,771
Jun 15, 2023 10.00 10.08 9.92 9.96 9.38 4,753,839
Jun 14, 2023 10.13 10.18 10.01 10.04 9.45 2,848,374
Jun 13, 2023 10.15 10.29 10.15 10.15 9.56 1,827,364
Jun 9, 2023 10.21 10.24 10.13 10.15 9.56 1,386,621
Jun 8, 2023 10.22 10.27 10.12 10.24 9.64 1,937,285
Jun 7, 2023 10.15 10.22 10.12 10.15 9.56 4,613,569
Jun 6, 2023 10.08 10.22 10.02 10.14 9.55 4,456,262
Jun 5, 2023 10.19 10.29 10.11 10.11 9.52 2,159,521
Jun 2, 2023 10.10 10.23 10.08 10.13 9.54 1,837,327
Jun 1, 2023 10.15 10.29 10.07 10.07 9.48 1,951,605
May 31, 2023 10.09 10.27 10.04 10.04 9.45 9,229,571
May 30, 2023 10.10 10.15 10.04 10.08 9.49 1,313,564
May 29, 2023 10.06 10.13 10.02 10.10 9.51 987,143
May 26, 2023 10.11 10.16 10.06 10.07 9.48 1,228,860
May 25, 2023 9.98 10.18 9.98 10.10 9.51 2,034,687
May 24, 2023 10.04 10.11 10.02 10.07 9.48 1,444,275
May 23, 2023 10.16 10.21 10.04 10.05 9.46 1,050,780
May 22, 2023 10.18 10.23 10.07 10.13 9.54 856,090
May 19, 2023 10.18 10.22 10.12 10.20 9.60 968,582
May 18, 2023 10.08 10.24 10.03 10.20 9.60 1,560,342
May 17, 2023 10.11 10.18 10.02 10.10 9.51 1,207,701
May 16, 2023 10.18 10.21 10.12 10.13 9.54 1,478,141
May 15, 2023 10.23 10.35 10.22 10.25 9.65 2,467,852
May 12, 2023 10.29 10.38 10.24 10.26 9.66 1,304,085
May 11, 2023 10.38 10.44 10.20 10.27 9.67 1,822,112
May 10, 2023 10.45 10.52 10.40 10.44 9.83 2,570,955
May 9, 2023 10.48 10.52 10.41 10.46 9.85 1,660,486
May 8, 2023 10.45 10.50 10.32 10.48 9.87 1,665,990
May 5, 2023 10.35 10.45 10.35 10.41 9.80 1,296,151
May 4, 2023 10.10 10.35 10.10 10.32 9.72 1,278,006
May 3, 2023 10.32 10.36 10.14 10.16 9.57 2,567,021
May 2, 2023 10.38 10.44 10.31 10.38 9.77 2,183,411
May 1, 2023 10.35 10.50 10.32 10.43 9.82 1,797,000
Apr 28, 2023 10.40 10.46 10.24 10.28 9.68 1,749,697
Apr 27, 2023 10.40 10.49 10.35 10.43 9.82 1,498,696
Apr 26, 2023 10.60 10.60 10.42 10.42 9.81 2,782,445