Skip to main content
APA Group (ASX:APA)
Australia flag Australia · Delayed Price · Currency is AUD
9.23
0.00 (0.00%)
At close: Mar 6, 2026

APA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.139.309.109.23--666,530
Mar 5, 20269.239.279.139.239.23-0.22%2,640,188
Mar 4, 20269.299.339.109.259.25-0.43%2,386,783
Mar 3, 20269.339.349.189.299.29-0.85%2,836,403
Mar 2, 20269.249.399.189.379.371.85%2,770,702
Feb 27, 20268.959.208.959.209.201.55%5,380,917
Feb 26, 20269.179.209.009.069.06-1,878,481
Feb 25, 20269.109.209.009.069.06-0.98%2,179,193
Feb 24, 20269.159.199.109.159.150.33%1,801,721
Feb 23, 20269.159.289.099.129.12-0.22%2,432,641
Feb 20, 20268.959.208.869.149.141.44%3,069,984
Feb 19, 20269.279.288.809.019.01-2.38%4,679,129
Feb 18, 20269.139.279.089.239.231.10%5,878,854
Feb 17, 20269.079.179.079.139.130.33%1,914,156
Feb 16, 20269.089.199.089.109.100.33%2,108,276
Feb 13, 20268.999.148.999.079.071.00%2,261,854
Feb 12, 20269.079.158.988.988.981.35%3,597,623
Feb 11, 20268.758.918.708.868.860.91%1,927,926
Feb 10, 20268.828.878.748.788.78-0.23%2,600,950
Feb 9, 20268.738.818.668.808.800.80%1,746,687
Feb 6, 20268.808.828.638.738.73-1.80%2,750,171
Feb 5, 20268.918.958.828.898.890.23%2,391,731
Feb 4, 20268.858.878.748.878.87-2,529,113
Feb 3, 20268.929.038.838.878.87-1.00%3,111,060
Feb 2, 20268.839.038.808.968.961.13%2,537,131
Jan 30, 20268.838.988.818.868.86-0.67%6,192,264
Jan 29, 20268.998.998.848.928.92-2,699,394
Jan 28, 20268.999.038.878.928.92-0.78%3,394,822
Jan 27, 20269.089.208.988.998.99-4,061,184
Jan 23, 20268.979.098.948.998.99-0.11%2,334,230
Jan 22, 20268.939.108.939.009.000.78%3,984,730
Jan 21, 20268.788.938.738.938.931.02%2,779,327
Jan 20, 20268.728.848.728.848.840.45%5,639,569
Jan 19, 20268.728.848.708.808.801.03%2,541,306
Jan 16, 20268.648.728.608.718.710.46%2,864,174
Jan 15, 20268.718.718.628.678.67-0.46%2,387,454
Jan 14, 20268.658.728.628.718.711.28%3,784,027
Jan 13, 20268.548.678.458.608.600.23%2,778,468
Jan 12, 20268.768.788.588.588.58-2.28%3,210,907
Jan 9, 20268.838.868.758.788.78-0.57%1,848,953
Jan 8, 20268.898.908.758.838.830.11%2,365,521
Jan 7, 20268.798.878.768.828.820.57%2,427,255
Jan 6, 20269.109.108.698.778.77-2.88%4,209,402
Jan 5, 20269.009.148.999.039.03-0.11%2,021,995
Jan 2, 20269.009.129.009.049.040.78%1,131,218
Dec 31, 20259.059.098.978.978.97-0.99%1,984,503
Dec 30, 20259.229.229.049.069.06-3.31%1,967,442
Dec 29, 20259.369.439.339.379.100.32%3,694,721
Dec 24, 20259.299.369.299.349.07-0.11%768,315
Dec 23, 20259.279.359.129.359.080.75%1,811,227
Dec 22, 20259.269.309.199.289.01-0.32%2,070,154
Dec 19, 20259.379.419.299.319.040.65%7,532,571
Dec 18, 20259.239.419.159.258.981.20%4,466,883
Dec 17, 20259.059.149.059.148.870.22%2,790,008
Dec 16, 20259.089.149.029.128.850.55%2,583,124
Dec 15, 20259.099.149.029.078.80-0.55%2,920,039
Dec 12, 20259.069.199.069.128.850.33%2,982,439
Dec 11, 20259.099.169.039.098.82-0.11%2,659,378
Dec 10, 20259.099.189.079.108.83-0.11%3,330,254
Dec 9, 20259.189.209.069.118.84-1.51%3,369,992
Dec 8, 20259.259.279.179.258.98-0.75%1,955,296
Dec 5, 20259.289.329.249.329.05-0.21%2,020,862
Dec 4, 20259.309.379.269.349.070.54%2,853,308
Dec 3, 20259.179.299.179.299.021.20%5,917,431
Dec 2, 20259.309.309.179.188.91-0.43%4,739,081
Dec 1, 20259.279.289.169.228.95-0.43%1,890,354
Nov 28, 20259.189.269.179.268.990.43%2,404,452
Nov 27, 20259.209.269.169.228.95-0.11%1,817,025
Nov 26, 20259.289.309.179.238.96-0.97%4,058,046
Nov 25, 20259.419.469.269.329.05-1.58%2,586,435
Nov 24, 20259.259.499.259.479.192.49%8,076,130
Nov 21, 20259.239.279.159.248.97-0.43%2,467,283
Nov 20, 20259.279.359.209.289.01-0.75%2,976,321
Nov 19, 20259.379.409.259.359.080.54%2,719,830
Nov 18, 20259.309.399.269.309.030.32%2,985,252
Nov 17, 20259.309.389.219.279.00-1.07%2,434,295
Nov 14, 20259.259.429.189.379.100.21%2,255,039
Nov 13, 20259.459.479.259.359.08-0.85%4,382,798
Nov 12, 20259.419.459.349.439.150.11%3,098,841
Nov 11, 20259.369.439.369.429.140.75%2,275,144
Nov 10, 20259.389.409.299.359.08-2,082,045
Nov 7, 20259.289.369.269.359.080.86%2,103,136
Nov 6, 20259.239.309.229.279.000.65%2,482,839
Nov 5, 20259.149.279.149.218.940.99%2,211,960
Nov 4, 20259.179.219.069.128.85-0.55%1,984,837
Nov 3, 20259.139.259.089.178.90-0.11%2,100,885
Oct 31, 20259.089.219.089.188.910.77%2,887,673
Oct 30, 20259.189.239.109.118.84-1.19%2,886,958
Oct 29, 20259.259.269.159.228.950.22%2,450,365
Oct 28, 20259.169.259.159.208.930.44%2,303,023
Oct 27, 20259.159.189.099.168.890.44%1,770,285
Oct 24, 20259.039.209.039.128.850.22%2,427,240
Oct 23, 20259.009.158.979.108.830.89%8,864,728
Oct 22, 20258.979.058.909.028.76-0.44%8,224,529
Oct 21, 20259.099.109.019.068.79-0.33%3,082,287
Oct 20, 20259.059.109.019.098.82-2,943,514
Oct 17, 20259.039.099.009.098.820.11%3,239,308
Oct 16, 20259.119.139.009.088.810.55%3,113,226
Oct 15, 20258.999.128.979.038.76-0.11%3,263,624
Oct 14, 20259.029.169.009.048.77-0.22%3,152,205