Australia markets closed

APA Group (APA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
8.50+0.08 (+1.01%)
At close: 03:59PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20248.418.528.418.508.50695,515
03 May 20248.288.428.258.428.42670,839
02 May 20248.238.298.228.268.26397,181
01 May 20248.248.308.238.278.27305,720
30 Apr 20248.358.388.288.338.33342,934
29 Apr 20248.338.388.318.348.34418,693
26 Apr 20248.388.418.288.318.31250,974
24 Apr 20248.508.538.448.468.46310,740
23 Apr 20248.458.538.448.528.521,747,029
22 Apr 20248.398.478.388.478.47604,227
19 Apr 20248.298.358.248.348.34418,183
18 Apr 20248.258.418.258.408.40255,554
17 Apr 20248.238.328.198.308.301,964,179
16 Apr 20248.318.318.188.218.21486,015
15 Apr 20248.328.348.308.338.33649,332
12 Apr 20248.368.438.278.398.39223,466
11 Apr 20248.488.488.358.388.38516,770
10 Apr 20248.588.658.578.608.60362,008
09 Apr 20248.528.568.508.558.55261,529
08 Apr 20248.578.578.448.488.48395,637
05 Apr 20248.458.548.418.538.53420,945
04 Apr 20248.478.518.418.498.49312,484
03 Apr 20248.398.488.368.378.37646,638
02 Apr 20248.378.488.338.418.41326,363
28 Mar 20248.388.448.348.408.40733,269
27 Mar 20248.358.388.308.318.31470,222
26 Mar 20248.388.408.308.388.38822,585
25 Mar 20248.248.318.218.308.30408,177
22 Mar 20248.268.278.128.198.19381,604
21 Mar 20248.368.378.268.318.31413,076
20 Mar 20248.298.338.258.308.30571,245
19 Mar 20248.278.358.268.328.321,271,460
18 Mar 20248.218.328.178.298.29663,133
15 Mar 20248.108.288.098.278.271,341,740
14 Mar 20248.088.148.068.108.10722,218
13 Mar 20248.118.138.038.098.09537,769
12 Mar 20248.088.118.048.098.09208,788
11 Mar 20248.088.108.018.058.05253,054
08 Mar 20248.048.158.028.128.12889,027
07 Mar 20247.978.127.978.038.03596,021
06 Mar 20247.817.977.817.967.96522,950
05 Mar 20247.827.887.787.837.83385,453
04 Mar 20247.917.947.867.897.891,042,684
01 Mar 20247.887.907.827.877.87694,793
29 Feb 20247.937.937.817.867.862,210,589
28 Feb 20247.898.017.877.977.97890,847
27 Feb 20247.937.977.867.887.881,225,944
26 Feb 20248.178.177.947.967.96504,849
23 Feb 20248.268.288.148.168.16391,242
22 Feb 20248.078.288.028.258.25369,418
21 Feb 20247.968.177.958.148.14417,528
20 Feb 20248.018.027.927.997.99456,173
19 Feb 20248.078.097.998.048.04258,667
16 Feb 20248.148.158.088.098.09380,600
15 Feb 20248.058.128.038.088.08610,499
14 Feb 20248.058.138.028.048.04689,401
13 Feb 20248.268.308.178.188.18531,644
12 Feb 20248.268.308.238.248.24212,299
09 Feb 20248.368.368.228.238.23452,378
08 Feb 20248.358.438.308.418.41545,682
07 Feb 20248.318.398.318.368.36616,790
06 Feb 20248.318.358.278.328.321,120,998
05 Feb 20248.408.448.308.348.34260,010
02 Feb 20248.438.528.408.448.4417,219,248
01 Feb 20248.488.488.338.448.44431,468
31 Jan 20248.408.608.408.558.551,452,310
30 Jan 20248.288.398.258.378.37465,042
29 Jan 20248.228.348.198.288.28554,886
25 Jan 20248.258.258.168.178.17300,582
24 Jan 20248.268.278.178.238.23335,945
23 Jan 20248.158.298.158.258.25594,545
22 Jan 20248.088.158.078.128.12350,525
19 Jan 20248.158.208.068.088.08377,089
18 Jan 20248.248.278.118.128.12294,290
17 Jan 20248.268.408.248.338.33380,743
16 Jan 20248.318.328.198.238.23245,527
15 Jan 20248.368.388.318.338.33760,033
12 Jan 20248.498.498.328.378.37319,487
11 Jan 20248.548.588.498.548.54295,008
10 Jan 20248.658.658.528.528.52275,476
09 Jan 20248.608.678.588.658.65243,594
08 Jan 20248.578.618.528.578.57195,930
05 Jan 20248.548.608.488.588.58122,802
04 Jan 20248.448.548.408.528.52230,717
03 Jan 20248.518.518.448.448.44227,986
02 Jan 20248.558.608.528.558.55154,416
29 Dec 20238.508.588.468.558.55347,775
28 Dec 20238.488.528.458.498.49286,793
28 Dec 20230.265 Dividend
27 Dec 20238.728.808.708.758.48189,440
22 Dec 20238.718.758.678.708.44207,929
21 Dec 20238.728.748.648.738.47246,863
20 Dec 20238.768.768.658.698.431,653,846
19 Dec 20238.658.758.598.748.481,188,381
18 Dec 20238.808.818.638.648.38530,369
15 Dec 20238.858.918.798.848.571,104,150
14 Dec 20238.848.908.778.808.53623,611
13 Dec 20238.638.758.638.708.44380,001
12 Dec 20238.618.698.548.668.40519,209
11 Dec 20238.658.698.618.648.38479,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...