Skip to main content
APA Group (ASX:APA)
Australia flag Australia · Delayed Price · Currency is AUD
9.32
-0.02 (-0.21%)
At close: Dec 5, 2025

APA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.289.329.249.329.32-0.21%1,830,029
Dec 4, 20259.309.379.269.349.340.54%2,853,308
Dec 3, 20259.179.299.179.299.291.20%5,514,363
Dec 2, 20259.309.309.179.189.18-0.43%4,721,361
Dec 1, 20259.279.289.169.229.22-0.43%1,890,354
Nov 28, 20259.189.269.179.269.260.43%2,387,144
Nov 27, 20259.209.269.169.229.22-0.11%1,817,025
Nov 26, 20259.289.309.179.239.23-0.97%4,058,046
Nov 25, 20259.419.469.269.329.32-1.58%2,586,435
Nov 24, 20259.259.499.259.479.472.49%7,343,937
Nov 21, 20259.239.279.159.249.24-0.43%2,447,503
Nov 20, 20259.279.359.209.289.28-0.75%2,976,321
Nov 19, 20259.379.409.259.359.350.54%2,719,830
Nov 18, 20259.309.399.269.309.300.32%2,985,252
Nov 17, 20259.309.389.219.279.27-1.07%2,434,295
Nov 14, 20259.259.429.189.379.370.21%2,255,039
Nov 13, 20259.459.479.259.359.35-0.85%4,382,798
Nov 12, 20259.419.459.349.439.430.11%3,098,841
Nov 11, 20259.369.439.369.429.420.75%2,275,144
Nov 10, 20259.389.409.299.359.35-2,082,045
Nov 7, 20259.289.369.269.359.350.86%2,103,136
Nov 6, 20259.239.309.229.279.270.65%2,482,839
Nov 5, 20259.149.279.149.219.210.99%2,211,960
Nov 4, 20259.179.219.069.129.12-0.55%1,984,837
Nov 3, 20259.139.259.089.179.17-0.11%2,100,885
Oct 31, 20259.089.219.089.189.180.77%2,887,673
Oct 30, 20259.189.239.109.119.11-1.19%2,886,958
Oct 29, 20259.259.269.159.229.220.22%2,450,365
Oct 28, 20259.169.259.159.209.200.44%2,303,023
Oct 27, 20259.159.189.099.169.160.44%1,770,285
Oct 24, 20259.039.209.039.129.120.22%2,427,240
Oct 23, 20259.009.158.979.109.100.89%8,864,728
Oct 22, 20258.979.058.909.029.02-0.44%8,224,529
Oct 21, 20259.099.109.019.069.06-0.33%3,082,287
Oct 20, 20259.059.109.019.099.09-2,943,514
Oct 17, 20259.039.099.009.099.090.11%3,239,308
Oct 16, 20259.119.139.009.089.080.55%3,113,226
Oct 15, 20258.999.128.979.039.03-0.11%3,263,624
Oct 14, 20259.029.169.009.049.04-0.22%3,152,205
Oct 13, 20259.059.189.049.069.060.11%2,516,541
Oct 10, 20258.939.098.939.059.050.44%1,860,451
Oct 9, 20258.979.048.969.019.01-0.11%1,848,247
Oct 8, 20259.009.028.949.029.020.89%1,749,905
Oct 7, 20259.039.038.898.948.94-0.67%4,067,107
Oct 6, 20258.919.018.909.009.000.33%1,275,178
Oct 3, 20258.949.058.918.978.97-0.11%2,159,366
Oct 2, 20259.059.098.938.988.980.11%2,484,344
Oct 1, 20258.869.028.848.978.971.01%2,499,936
Sep 30, 20258.818.928.818.888.88-0.11%2,649,685
Sep 29, 20258.858.948.848.898.890.68%1,516,457
Sep 26, 20258.808.958.808.838.83-0.23%1,894,302
Sep 25, 20258.818.928.818.858.85-0.56%2,650,340
Sep 24, 20258.828.958.778.908.900.34%2,764,027
Sep 23, 20258.848.928.828.878.87-0.34%2,164,184
Sep 22, 20258.838.968.838.908.900.68%1,756,093
Sep 19, 20258.959.008.848.848.84-0.45%9,719,313
Sep 18, 20258.858.958.808.888.88-0.11%3,446,432
Sep 17, 20258.898.968.888.898.890.23%2,403,009
Sep 16, 20258.888.918.838.878.87-0.11%2,295,480
Sep 15, 20258.938.978.878.888.88-0.89%1,961,619
Sep 12, 20258.959.028.908.968.960.34%1,942,686
Sep 11, 20258.838.978.828.938.930.90%2,211,013
Sep 10, 20258.858.908.828.858.850.34%3,049,669
Sep 9, 20258.808.878.788.828.82-0.45%2,423,237
Sep 8, 20258.858.868.778.868.86-0.23%1,577,696
Sep 5, 20258.888.908.818.888.880.34%1,693,357
Sep 4, 20258.768.868.758.858.851.14%3,668,798
Sep 3, 20258.838.848.738.758.75-0.57%2,558,490
Sep 2, 20258.908.908.758.808.80-1.01%1,942,360
Sep 1, 20258.828.988.828.898.890.91%1,829,136
Aug 29, 20258.818.858.778.818.81-2,296,759
Aug 28, 20258.818.868.778.818.810.34%1,788,406
Aug 27, 20258.728.838.728.788.780.80%2,551,035
Aug 26, 20258.748.768.648.718.71-0.91%3,686,997
Aug 25, 20258.738.808.688.798.790.23%2,625,408
Aug 22, 20258.848.858.738.778.77-0.90%2,427,579
Aug 21, 20258.828.898.628.858.851.03%3,082,319
Aug 20, 20258.638.828.618.768.763.42%4,511,664
Aug 19, 20258.578.598.418.478.47-1.28%2,216,126
Aug 18, 20258.538.658.538.588.580.12%1,803,678
Aug 15, 20258.638.658.508.578.57-0.35%2,990,518
Aug 14, 20258.608.668.508.608.60-0.92%4,815,980
Aug 13, 20258.638.688.548.688.680.58%2,669,946
Aug 12, 20258.608.638.558.638.630.47%2,132,647
Aug 11, 20258.558.608.518.598.59-0.12%1,475,263
Aug 8, 20258.548.628.548.608.600.70%1,259,400
Aug 7, 20258.588.608.518.548.54-0.47%1,611,075
Aug 6, 20258.528.598.498.588.580.59%2,093,753
Aug 5, 20258.498.558.478.538.530.71%2,437,655
Aug 4, 20258.428.478.418.478.470.24%2,006,545
Aug 1, 20258.418.508.388.458.450.72%2,558,576
Jul 31, 20258.378.428.358.398.39-4,050,795
Jul 30, 20258.288.408.278.398.391.21%1,942,527
Jul 29, 20258.268.308.228.298.29-0.48%1,744,450
Jul 28, 20258.348.378.268.338.33-0.24%1,924,289
Jul 25, 20258.328.408.278.358.350.36%3,548,477
Jul 24, 20258.308.328.238.328.320.24%3,535,884
Jul 23, 20258.298.308.208.308.300.12%2,709,925
Jul 22, 20258.258.298.208.298.290.48%2,301,219
Jul 21, 20258.228.258.188.258.25-0.36%1,952,463