Australia markets closed

APA Group (APA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.32-0.14 (-1.65%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.358.418.288.328.322,960,252
24 Apr 20248.518.538.438.468.461,990,008
23 Apr 20248.458.538.418.528.522,485,480
22 Apr 20248.398.478.388.478.473,541,803
19 Apr 20248.318.358.248.358.352,285,179
18 Apr 20248.268.418.258.378.372,612,458
17 Apr 20248.218.338.188.328.322,214,413
16 Apr 20248.308.318.188.198.191,790,856
15 Apr 20248.358.358.298.358.351,604,073
12 Apr 20248.348.438.278.398.391,721,553
11 Apr 20248.478.498.358.398.392,536,199
10 Apr 20248.598.658.578.598.591,611,964
09 Apr 20248.518.568.498.548.541,662,138
08 Apr 20248.568.588.448.488.481,917,118
05 Apr 20248.418.548.408.538.532,121,093
04 Apr 20248.458.518.408.488.482,004,496
03 Apr 20248.408.488.368.368.362,025,342
02 Apr 20248.388.488.348.408.402,259,104
28 Mar 20248.408.448.348.418.413,522,139
27 Mar 20248.348.388.298.298.291,852,791
26 Mar 20248.398.408.308.348.343,356,352
25 Mar 20248.258.318.208.278.272,222,225
22 Mar 20248.288.288.128.238.232,792,121
21 Mar 20248.388.388.268.298.293,154,289
20 Mar 20248.308.338.258.308.302,761,177
19 Mar 20248.258.358.258.298.292,090,829
18 Mar 20248.208.328.178.268.263,023,715
15 Mar 20248.108.298.098.218.2112,483,305
14 Mar 20248.088.148.058.118.113,359,833
13 Mar 20248.118.138.038.118.112,061,695
12 Mar 20248.098.128.048.098.091,363,435
11 Mar 20248.108.108.018.058.051,532,672
08 Mar 20248.058.158.028.108.103,065,563
07 Mar 20248.008.127.958.028.024,285,239
06 Mar 20247.797.987.797.947.943,115,462
05 Mar 20247.827.887.787.827.822,566,585
04 Mar 20247.907.947.867.887.882,242,472
01 Mar 20247.867.907.827.887.882,805,642
29 Feb 20247.947.977.817.857.8513,427,515
28 Feb 20247.898.017.877.967.962,534,174
27 Feb 20247.937.977.867.897.897,455,463
26 Feb 20248.188.187.947.977.973,242,228
23 Feb 20248.248.298.148.188.182,120,271
22 Feb 20248.128.288.028.268.263,265,614
21 Feb 20247.968.177.938.168.163,549,791
20 Feb 20248.018.027.918.018.014,231,083
19 Feb 20248.068.097.998.048.041,619,776
16 Feb 20248.158.168.088.088.082,192,557
15 Feb 20248.048.128.038.058.052,922,257
14 Feb 20248.058.148.028.058.053,255,782
13 Feb 20248.258.308.178.198.191,799,488
12 Feb 20248.248.318.238.238.23936,780
09 Feb 20248.368.388.228.248.242,659,504
08 Feb 20248.368.438.308.378.371,871,399
07 Feb 20248.298.398.298.348.341,985,423
06 Feb 20248.308.368.278.308.301,845,697
05 Feb 20248.418.448.308.358.352,341,949
02 Feb 20248.438.528.408.438.432,302,008
01 Feb 20248.518.518.338.428.422,129,555
31 Jan 20248.398.608.398.498.495,060,863
30 Jan 20248.318.398.258.368.361,905,035
29 Jan 20248.208.358.188.288.281,898,897
25 Jan 20248.258.268.168.208.202,360,958
24 Jan 20248.258.278.178.228.221,296,901
23 Jan 20248.158.308.148.228.223,348,570
22 Jan 20248.098.158.078.148.142,463,271
19 Jan 20248.148.208.068.108.102,786,880
18 Jan 20248.218.288.118.118.111,993,621
17 Jan 20248.238.418.238.318.312,695,994
16 Jan 20248.308.338.188.238.232,145,810
15 Jan 20248.368.398.338.388.38188,497
12 Jan 20248.498.508.328.388.381,465,425
11 Jan 20248.578.588.488.548.542,531,771
10 Jan 20248.648.668.528.558.551,412,765
09 Jan 20248.618.678.578.638.631,061,904
08 Jan 20248.588.628.528.588.581,328,227
05 Jan 20248.518.608.488.578.571,314,061
04 Jan 20248.488.548.408.538.531,890,726
03 Jan 20248.518.528.448.468.461,295,593
02 Jan 20248.558.608.528.528.52734,741
29 Dec 20238.528.588.468.548.541,806,826
28 Dec 20238.478.538.458.528.521,409,812
28 Dec 20230.265 Dividend
27 Dec 20238.718.808.708.738.461,714,485
22 Dec 20238.748.768.678.688.421,812,956
21 Dec 20238.738.748.638.718.453,117,643
20 Dec 20238.788.788.658.698.432,765,053
19 Dec 20238.678.758.598.738.466,964,053
18 Dec 20238.848.848.638.678.412,937,974
15 Dec 20238.848.918.798.868.5911,220,905
14 Dec 20238.888.908.758.778.502,774,821
13 Dec 20238.618.758.618.698.431,496,241
12 Dec 20238.618.698.548.678.411,733,999
11 Dec 20238.638.708.618.658.391,395,333
08 Dec 20238.638.708.578.708.441,962,514
07 Dec 20238.558.728.558.718.451,917,180
06 Dec 20238.538.648.518.598.333,286,393
05 Dec 20238.478.568.438.498.232,032,214
04 Dec 20238.628.648.518.518.252,196,039
01 Dec 20238.528.588.458.548.281,711,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...