APA.AX - APA Group

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201910.8411.0610.8210.8910.891,672,174
Jul 16, 201910.8410.9110.7610.8210.821,514,783
Jul 15, 201910.9110.9310.7810.8010.801,634,369
Jul 12, 201910.9610.9910.9110.9310.931,863,545
Jul 11, 201911.0511.0510.9711.0111.012,061,155
Jul 10, 201910.9811.0410.9511.0211.021,833,853
Jul 09, 201910.9811.0210.9110.9510.951,780,365
Jul 08, 201911.0811.1510.9310.9710.971,772,448
Jul 05, 201911.2011.3811.0111.1911.192,202,145
Jul 04, 201911.2011.3411.1711.3111.312,009,666
Jul 03, 201911.0011.2110.9711.1811.182,255,334
Jul 02, 201910.9611.0610.9010.9310.931,989,704
Jul 01, 201910.8710.9810.8310.9410.941,750,417
Jun 28, 201911.0011.0810.7110.8010.803,039,210
Jun 27, 201910.9511.0410.8110.9510.952,216,348
Jun 27, 20190.255 Dividend
Jun 26, 201911.4011.4811.2611.3211.062,094,532
Jun 25, 201911.5111.5711.4011.4711.211,594,916
Jun 24, 201911.5711.6111.4511.5511.291,826,981
Jun 21, 201911.6611.6811.4811.5111.254,574,047
Jun 20, 201911.5511.7411.5511.7011.444,765,670
Jun 19, 201911.3511.4811.3011.4611.202,355,905
Jun 18, 201911.3311.3511.1411.3411.083,217,242
Jun 17, 201911.2511.3611.2011.2711.022,340,354
Jun 14, 201911.1111.1710.9411.1710.922,623,228
Jun 13, 201911.0911.1510.9711.1310.881,597,050
Jun 12, 201910.9511.0310.9010.9310.681,562,720
Jun 11, 201910.8911.0110.7610.9410.692,454,586
Jun 07, 201910.6110.8010.5310.8010.562,779,969
Jun 06, 201910.4110.6210.3110.6110.372,929,283
Jun 05, 201910.3510.3910.1910.3010.072,105,882
Jun 04, 201910.2210.2610.1510.2510.022,239,366
Jun 03, 201910.0810.2810.0810.2410.012,718,162
May 31, 201910.0310.199.9910.149.912,007,865
May 30, 201910.0610.1710.0310.139.901,443,135
May 29, 201910.1110.1910.0710.149.911,314,238
May 28, 201910.2210.2810.1210.189.952,088,524
May 27, 201910.2410.3010.1410.209.971,098,119
May 24, 201910.2410.3210.1710.209.973,662,791
May 23, 201910.2910.3110.2110.2910.06899,173
May 22, 201910.2710.3410.2010.2410.011,389,262
May 21, 201910.3210.4010.2110.3110.083,109,956
May 20, 201910.4710.5010.3010.4010.171,564,057
May 17, 201910.4410.4810.3610.4010.171,836,529
May 16, 201910.2010.3510.1510.3510.123,271,304
May 15, 201910.1510.2010.0610.189.952,114,053
May 14, 201910.1610.2410.1110.159.922,108,731
May 13, 201910.2010.2410.1310.199.961,465,542
May 10, 201910.0010.259.9710.219.982,360,561
May 09, 20199.7110.089.7110.049.812,463,755
May 08, 20199.749.809.709.759.533,260,928
May 07, 20199.739.829.689.779.551,604,750
May 06, 20199.669.829.639.759.531,387,227
May 03, 20199.889.899.769.769.54901,562
May 02, 20199.739.839.719.799.571,009,188
May 01, 20199.669.789.629.739.512,694,818
Apr 30, 20199.779.799.629.629.402,390,501
Apr 29, 20199.949.949.769.819.591,373,284
Apr 26, 20199.939.979.809.949.721,745,084
Apr 24, 20199.749.849.699.819.591,909,758
Apr 23, 20199.589.719.549.679.451,904,627
Apr 18, 20199.549.549.489.519.301,288,572
Apr 17, 20199.529.559.489.499.281,265,960
Apr 16, 20199.529.609.529.529.312,284,036
Apr 15, 20199.599.629.529.559.331,645,934
Apr 12, 20199.679.679.559.629.403,370,190
Apr 11, 20199.619.649.569.609.381,352,510
Apr 10, 20199.649.679.629.659.43761,420
Apr 09, 20199.699.709.629.659.431,036,966
Apr 08, 20199.649.719.639.699.471,002,396
Apr 05, 20199.709.709.659.659.431,620,779
Apr 04, 20199.909.909.689.709.484,192,632
Apr 03, 20199.929.939.889.909.682,037,096
Apr 02, 20199.969.979.879.909.681,780,617
Apr 01, 20199.9710.009.889.909.681,632,456
Mar 29, 201910.0410.149.989.989.763,542,989
Mar 28, 201910.0510.1110.0010.079.843,981,626
Mar 27, 201910.2710.3110.0210.089.852,961,823
Mar 26, 201910.0010.319.9610.2810.053,749,213
Mar 25, 20199.9910.099.9810.079.842,389,038
Mar 22, 201910.0310.1310.0210.069.832,135,493
Mar 21, 20199.9810.069.919.999.764,583,115
Mar 20, 20199.8810.029.869.969.743,606,759
Mar 19, 20199.849.989.819.889.661,718,784
Mar 18, 20199.909.909.759.839.611,214,498
Mar 15, 20199.879.919.829.879.654,502,200
Mar 14, 20199.899.899.789.849.621,576,216
Mar 13, 20199.709.819.699.819.592,844,556
Mar 12, 20199.719.789.699.729.501,818,736
Mar 11, 20199.679.779.669.699.471,627,842
Mar 08, 20199.789.869.759.759.532,790,565
Mar 07, 20199.839.899.819.869.643,768,248
Mar 06, 20199.829.889.769.789.562,875,681
Mar 05, 20199.899.919.779.849.6211,295,666
Mar 04, 20199.999.999.889.899.673,333,025
Mar 01, 20199.999.999.909.959.733,122,423
Feb 28, 20199.9010.019.8010.019.782,958,504
Feb 27, 20199.839.909.729.899.672,300,640
Feb 26, 20199.759.839.739.809.583,078,233
Feb 25, 20199.699.819.659.809.583,185,705
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...