APA Group (ASX:APA)
Australia
· Delayed Price · Currency is AUD 10.09
-0.04 (-0.39%)
Apr 29, 2026, 10:39 AM AEST
APA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.04 | 10.10 | 10.03 | 10.08 | - | -0.59% | 232,473 |
| Apr 27, 2026 | 10.16 | 10.18 | 10.09 | 10.14 | 10.14 | 0.20% | 1,482,345 |
| Apr 24, 2026 | 10.00 | 10.12 | 9.91 | 10.12 | 10.12 | 1.20% | 2,723,890 |
| Apr 23, 2026 | 9.88 | 10.00 | 9.83 | 10.00 | 10.00 | 0.40% | 2,181,503 |
| Apr 22, 2026 | 9.95 | 10.04 | 9.91 | 9.96 | 9.96 | 0.50% | 1,846,694 |
| Apr 21, 2026 | 10.00 | 10.00 | 9.87 | 9.91 | 9.91 | -0.30% | 5,789,605 |
| Apr 20, 2026 | 10.01 | 10.02 | 9.85 | 9.94 | 9.94 | - | 1,368,873 |
| Apr 17, 2026 | 9.74 | 9.94 | 9.74 | 9.94 | 9.94 | 2.05% | 2,868,575 |
| Apr 16, 2026 | 9.77 | 9.81 | 9.66 | 9.74 | 9.74 | -0.31% | 2,324,463 |
| Apr 15, 2026 | 9.81 | 9.90 | 9.73 | 9.77 | 9.77 | -1.91% | 2,813,857 |
| Apr 14, 2026 | 10.09 | 10.16 | 9.91 | 9.96 | 9.96 | -0.80% | 2,972,216 |
| Apr 13, 2026 | 10.01 | 10.10 | 10.00 | 10.04 | 10.04 | 0.50% | 2,338,002 |
| Apr 10, 2026 | 9.90 | 10.05 | 9.89 | 9.99 | 9.99 | 0.71% | 2,414,066 |
| Apr 9, 2026 | 9.84 | 9.97 | 9.77 | 9.92 | 9.92 | 1.54% | 3,099,564 |
| Apr 8, 2026 | 10.00 | 10.01 | 9.68 | 9.77 | 9.77 | -2.30% | 6,492,736 |
| Apr 7, 2026 | 9.91 | 10.02 | 9.90 | 10.00 | 10.00 | 1.42% | 4,213,623 |
| Apr 2, 2026 | 9.84 | 9.89 | 9.80 | 9.86 | 9.86 | 0.61% | 5,809,149 |
| Apr 1, 2026 | 9.92 | 9.93 | 9.67 | 9.80 | 9.80 | -1.51% | 5,962,366 |
| Mar 31, 2026 | 9.75 | 9.95 | 9.64 | 9.95 | 9.95 | 1.22% | 7,058,199 |
| Mar 30, 2026 | 9.57 | 9.87 | 9.55 | 9.83 | 9.83 | 2.29% | 3,473,481 |
| Mar 27, 2026 | 9.64 | 9.68 | 9.58 | 9.61 | 9.61 | -0.41% | 2,167,957 |
| Mar 26, 2026 | 9.63 | 9.72 | 9.57 | 9.65 | 9.65 | 0.10% | 5,286,235 |
| Mar 25, 2026 | 9.60 | 9.71 | 9.59 | 9.64 | 9.64 | 1.05% | 3,789,614 |
| Mar 24, 2026 | 9.60 | 9.60 | 9.38 | 9.54 | 9.54 | -0.31% | 6,139,213 |
| Mar 23, 2026 | 9.40 | 9.58 | 9.38 | 9.57 | 9.57 | 1.06% | 4,146,949 |
| Mar 20, 2026 | 9.55 | 9.60 | 9.42 | 9.47 | 9.47 | -1.04% | 6,171,567 |
| Mar 19, 2026 | 9.52 | 9.57 | 9.42 | 9.57 | 9.57 | 1.06% | 4,912,749 |
| Mar 18, 2026 | 9.33 | 9.50 | 9.29 | 9.47 | 9.47 | 1.50% | 3,591,396 |
| Mar 17, 2026 | 9.15 | 9.33 | 9.15 | 9.33 | 9.33 | 1.19% | 2,874,602 |
| Mar 16, 2026 | 9.25 | 9.30 | 9.17 | 9.22 | 9.22 | 0.44% | 2,001,378 |
| Mar 13, 2026 | 9.14 | 9.24 | 9.13 | 9.18 | 9.18 | 0.55% | 1,788,527 |
| Mar 12, 2026 | 9.08 | 9.13 | 9.02 | 9.13 | 9.13 | 0.11% | 2,145,309 |
| Mar 11, 2026 | 9.14 | 9.17 | 9.07 | 9.12 | 9.12 | -0.22% | 1,883,738 |
| Mar 10, 2026 | 9.24 | 9.24 | 9.07 | 9.14 | 9.14 | -0.22% | 2,585,165 |
| Mar 9, 2026 | 9.10 | 9.16 | 9.05 | 9.16 | 9.16 | -0.76% | 3,023,722 |
| Mar 6, 2026 | 9.13 | 9.30 | 9.10 | 9.23 | 9.23 | - | 2,316,553 |
| Mar 5, 2026 | 9.23 | 9.27 | 9.13 | 9.23 | 9.23 | -0.22% | 2,640,188 |
| Mar 4, 2026 | 9.29 | 9.33 | 9.10 | 9.25 | 9.25 | -0.43% | 2,386,783 |
| Mar 3, 2026 | 9.33 | 9.34 | 9.18 | 9.29 | 9.29 | -0.85% | 2,836,403 |
| Mar 2, 2026 | 9.24 | 9.39 | 9.18 | 9.37 | 9.37 | 1.85% | 2,770,702 |
| Feb 27, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 1.55% | 5,380,917 |
| Feb 26, 2026 | 9.17 | 9.20 | 9.00 | 9.06 | 9.06 | - | 1,878,481 |
| Feb 25, 2026 | 9.10 | 9.20 | 9.00 | 9.06 | 9.06 | -0.98% | 2,179,193 |
| Feb 24, 2026 | 9.15 | 9.19 | 9.10 | 9.15 | 9.15 | 0.33% | 1,801,721 |
| Feb 23, 2026 | 9.15 | 9.28 | 9.09 | 9.12 | 9.12 | -0.22% | 2,432,641 |
| Feb 20, 2026 | 8.95 | 9.20 | 8.86 | 9.14 | 9.14 | 1.44% | 3,069,984 |
| Feb 19, 2026 | 9.27 | 9.28 | 8.80 | 9.01 | 9.01 | -2.38% | 4,679,129 |
| Feb 18, 2026 | 9.13 | 9.27 | 9.08 | 9.23 | 9.23 | 1.10% | 5,878,854 |
| Feb 17, 2026 | 9.07 | 9.17 | 9.07 | 9.13 | 9.13 | 0.33% | 1,914,156 |
| Feb 16, 2026 | 9.08 | 9.19 | 9.08 | 9.10 | 9.10 | 0.33% | 2,108,276 |
| Feb 13, 2026 | 8.99 | 9.14 | 8.99 | 9.07 | 9.07 | 1.00% | 2,261,854 |
| Feb 12, 2026 | 9.07 | 9.15 | 8.98 | 8.98 | 8.98 | 1.35% | 3,597,623 |
| Feb 11, 2026 | 8.75 | 8.91 | 8.70 | 8.86 | 8.86 | 0.91% | 1,927,926 |
| Feb 10, 2026 | 8.82 | 8.87 | 8.74 | 8.78 | 8.78 | -0.23% | 2,600,950 |
| Feb 9, 2026 | 8.73 | 8.81 | 8.66 | 8.80 | 8.80 | 0.80% | 1,746,687 |
| Feb 6, 2026 | 8.80 | 8.82 | 8.63 | 8.73 | 8.73 | -1.80% | 2,750,171 |
| Feb 5, 2026 | 8.91 | 8.95 | 8.82 | 8.89 | 8.89 | 0.23% | 2,391,731 |
| Feb 4, 2026 | 8.85 | 8.87 | 8.74 | 8.87 | 8.87 | - | 2,529,113 |
| Feb 3, 2026 | 8.92 | 9.03 | 8.83 | 8.87 | 8.87 | -1.00% | 3,111,060 |
| Feb 2, 2026 | 8.83 | 9.03 | 8.80 | 8.96 | 8.96 | 1.13% | 2,537,131 |
| Jan 30, 2026 | 8.83 | 8.98 | 8.81 | 8.86 | 8.86 | -0.67% | 6,192,264 |
| Jan 29, 2026 | 8.99 | 8.99 | 8.84 | 8.92 | 8.92 | - | 2,699,394 |
| Jan 28, 2026 | 8.99 | 9.03 | 8.87 | 8.92 | 8.92 | -0.78% | 3,394,822 |
| Jan 27, 2026 | 9.08 | 9.20 | 8.98 | 8.99 | 8.99 | - | 4,061,184 |
| Jan 23, 2026 | 8.97 | 9.09 | 8.94 | 8.99 | 8.99 | -0.11% | 2,334,230 |
| Jan 22, 2026 | 8.93 | 9.10 | 8.93 | 9.00 | 9.00 | 0.78% | 3,984,730 |
| Jan 21, 2026 | 8.78 | 8.93 | 8.73 | 8.93 | 8.93 | 1.02% | 2,779,327 |
| Jan 20, 2026 | 8.72 | 8.84 | 8.72 | 8.84 | 8.84 | 0.45% | 5,639,569 |
| Jan 19, 2026 | 8.72 | 8.84 | 8.70 | 8.80 | 8.80 | 1.03% | 2,541,306 |
| Jan 16, 2026 | 8.64 | 8.72 | 8.60 | 8.71 | 8.71 | 0.46% | 2,864,174 |
| Jan 15, 2026 | 8.71 | 8.71 | 8.62 | 8.67 | 8.67 | -0.46% | 2,387,454 |
| Jan 14, 2026 | 8.65 | 8.72 | 8.62 | 8.71 | 8.71 | 1.28% | 3,784,027 |
| Jan 13, 2026 | 8.54 | 8.67 | 8.45 | 8.60 | 8.60 | 0.23% | 2,778,468 |
| Jan 12, 2026 | 8.76 | 8.78 | 8.58 | 8.58 | 8.58 | -2.28% | 3,210,907 |
| Jan 9, 2026 | 8.83 | 8.86 | 8.75 | 8.78 | 8.78 | -0.57% | 1,848,953 |
| Jan 8, 2026 | 8.89 | 8.90 | 8.75 | 8.83 | 8.83 | 0.11% | 2,365,521 |
| Jan 7, 2026 | 8.79 | 8.87 | 8.76 | 8.82 | 8.82 | 0.57% | 2,427,255 |
| Jan 6, 2026 | 9.10 | 9.10 | 8.69 | 8.77 | 8.77 | -2.88% | 4,209,402 |
| Jan 5, 2026 | 9.00 | 9.14 | 8.99 | 9.03 | 9.03 | -0.11% | 2,021,995 |
| Jan 2, 2026 | 9.00 | 9.12 | 9.00 | 9.04 | 9.04 | 0.78% | 1,131,218 |
| Dec 31, 2025 | 9.05 | 9.09 | 8.97 | 8.97 | 8.97 | -0.99% | 1,984,503 |
| Dec 30, 2025 | 9.22 | 9.22 | 9.04 | 9.06 | 9.06 | -3.31% | 1,967,442 |
| Dec 29, 2025 | 9.36 | 9.43 | 9.33 | 9.37 | 9.10 | 0.32% | 3,694,721 |
| Dec 24, 2025 | 9.29 | 9.36 | 9.29 | 9.34 | 9.07 | -0.11% | 768,315 |
| Dec 23, 2025 | 9.27 | 9.35 | 9.12 | 9.35 | 9.08 | 0.75% | 1,811,227 |
| Dec 22, 2025 | 9.26 | 9.30 | 9.19 | 9.28 | 9.01 | -0.32% | 2,070,154 |
| Dec 19, 2025 | 9.37 | 9.41 | 9.29 | 9.31 | 9.04 | 0.65% | 7,532,571 |
| Dec 18, 2025 | 9.23 | 9.41 | 9.15 | 9.25 | 8.98 | 1.20% | 4,466,883 |
| Dec 17, 2025 | 9.05 | 9.14 | 9.05 | 9.14 | 8.87 | 0.22% | 2,790,008 |
| Dec 16, 2025 | 9.08 | 9.14 | 9.02 | 9.12 | 8.85 | 0.55% | 2,583,124 |
| Dec 15, 2025 | 9.09 | 9.14 | 9.02 | 9.07 | 8.80 | -0.55% | 2,920,039 |
| Dec 12, 2025 | 9.06 | 9.19 | 9.06 | 9.12 | 8.85 | 0.33% | 2,982,439 |
| Dec 11, 2025 | 9.09 | 9.16 | 9.03 | 9.09 | 8.82 | -0.11% | 2,659,378 |
| Dec 10, 2025 | 9.09 | 9.18 | 9.07 | 9.10 | 8.83 | -0.11% | 3,330,254 |
| Dec 9, 2025 | 9.18 | 9.20 | 9.06 | 9.11 | 8.84 | -1.51% | 3,369,992 |
| Dec 8, 2025 | 9.25 | 9.27 | 9.17 | 9.25 | 8.98 | -0.75% | 1,955,296 |
| Dec 5, 2025 | 9.28 | 9.32 | 9.24 | 9.32 | 9.05 | -0.21% | 2,020,862 |
| Dec 4, 2025 | 9.30 | 9.37 | 9.26 | 9.34 | 9.07 | 0.54% | 2,853,308 |
| Dec 3, 2025 | 9.17 | 9.29 | 9.17 | 9.29 | 9.02 | 1.20% | 5,917,431 |
| Dec 2, 2025 | 9.30 | 9.30 | 9.17 | 9.18 | 8.91 | -0.43% | 4,739,081 |