APA Group (ASX:APA)
Australia
· Delayed Price · Currency is AUD 9.32
-0.02 (-0.21%)
At close: Dec 5, 2025
APA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.28 | 9.32 | 9.24 | 9.32 | 9.32 | -0.21% | 1,830,029 |
| Dec 4, 2025 | 9.30 | 9.37 | 9.26 | 9.34 | 9.34 | 0.54% | 2,853,308 |
| Dec 3, 2025 | 9.17 | 9.29 | 9.17 | 9.29 | 9.29 | 1.20% | 5,514,363 |
| Dec 2, 2025 | 9.30 | 9.30 | 9.17 | 9.18 | 9.18 | -0.43% | 4,721,361 |
| Dec 1, 2025 | 9.27 | 9.28 | 9.16 | 9.22 | 9.22 | -0.43% | 1,890,354 |
| Nov 28, 2025 | 9.18 | 9.26 | 9.17 | 9.26 | 9.26 | 0.43% | 2,387,144 |
| Nov 27, 2025 | 9.20 | 9.26 | 9.16 | 9.22 | 9.22 | -0.11% | 1,817,025 |
| Nov 26, 2025 | 9.28 | 9.30 | 9.17 | 9.23 | 9.23 | -0.97% | 4,058,046 |
| Nov 25, 2025 | 9.41 | 9.46 | 9.26 | 9.32 | 9.32 | -1.58% | 2,586,435 |
| Nov 24, 2025 | 9.25 | 9.49 | 9.25 | 9.47 | 9.47 | 2.49% | 7,343,937 |
| Nov 21, 2025 | 9.23 | 9.27 | 9.15 | 9.24 | 9.24 | -0.43% | 2,447,503 |
| Nov 20, 2025 | 9.27 | 9.35 | 9.20 | 9.28 | 9.28 | -0.75% | 2,976,321 |
| Nov 19, 2025 | 9.37 | 9.40 | 9.25 | 9.35 | 9.35 | 0.54% | 2,719,830 |
| Nov 18, 2025 | 9.30 | 9.39 | 9.26 | 9.30 | 9.30 | 0.32% | 2,985,252 |
| Nov 17, 2025 | 9.30 | 9.38 | 9.21 | 9.27 | 9.27 | -1.07% | 2,434,295 |
| Nov 14, 2025 | 9.25 | 9.42 | 9.18 | 9.37 | 9.37 | 0.21% | 2,255,039 |
| Nov 13, 2025 | 9.45 | 9.47 | 9.25 | 9.35 | 9.35 | -0.85% | 4,382,798 |
| Nov 12, 2025 | 9.41 | 9.45 | 9.34 | 9.43 | 9.43 | 0.11% | 3,098,841 |
| Nov 11, 2025 | 9.36 | 9.43 | 9.36 | 9.42 | 9.42 | 0.75% | 2,275,144 |
| Nov 10, 2025 | 9.38 | 9.40 | 9.29 | 9.35 | 9.35 | - | 2,082,045 |
| Nov 7, 2025 | 9.28 | 9.36 | 9.26 | 9.35 | 9.35 | 0.86% | 2,103,136 |
| Nov 6, 2025 | 9.23 | 9.30 | 9.22 | 9.27 | 9.27 | 0.65% | 2,482,839 |
| Nov 5, 2025 | 9.14 | 9.27 | 9.14 | 9.21 | 9.21 | 0.99% | 2,211,960 |
| Nov 4, 2025 | 9.17 | 9.21 | 9.06 | 9.12 | 9.12 | -0.55% | 1,984,837 |
| Nov 3, 2025 | 9.13 | 9.25 | 9.08 | 9.17 | 9.17 | -0.11% | 2,100,885 |
| Oct 31, 2025 | 9.08 | 9.21 | 9.08 | 9.18 | 9.18 | 0.77% | 2,887,673 |
| Oct 30, 2025 | 9.18 | 9.23 | 9.10 | 9.11 | 9.11 | -1.19% | 2,886,958 |
| Oct 29, 2025 | 9.25 | 9.26 | 9.15 | 9.22 | 9.22 | 0.22% | 2,450,365 |
| Oct 28, 2025 | 9.16 | 9.25 | 9.15 | 9.20 | 9.20 | 0.44% | 2,303,023 |
| Oct 27, 2025 | 9.15 | 9.18 | 9.09 | 9.16 | 9.16 | 0.44% | 1,770,285 |
| Oct 24, 2025 | 9.03 | 9.20 | 9.03 | 9.12 | 9.12 | 0.22% | 2,427,240 |
| Oct 23, 2025 | 9.00 | 9.15 | 8.97 | 9.10 | 9.10 | 0.89% | 8,864,728 |
| Oct 22, 2025 | 8.97 | 9.05 | 8.90 | 9.02 | 9.02 | -0.44% | 8,224,529 |
| Oct 21, 2025 | 9.09 | 9.10 | 9.01 | 9.06 | 9.06 | -0.33% | 3,082,287 |
| Oct 20, 2025 | 9.05 | 9.10 | 9.01 | 9.09 | 9.09 | - | 2,943,514 |
| Oct 17, 2025 | 9.03 | 9.09 | 9.00 | 9.09 | 9.09 | 0.11% | 3,239,308 |
| Oct 16, 2025 | 9.11 | 9.13 | 9.00 | 9.08 | 9.08 | 0.55% | 3,113,226 |
| Oct 15, 2025 | 8.99 | 9.12 | 8.97 | 9.03 | 9.03 | -0.11% | 3,263,624 |
| Oct 14, 2025 | 9.02 | 9.16 | 9.00 | 9.04 | 9.04 | -0.22% | 3,152,205 |
| Oct 13, 2025 | 9.05 | 9.18 | 9.04 | 9.06 | 9.06 | 0.11% | 2,516,541 |
| Oct 10, 2025 | 8.93 | 9.09 | 8.93 | 9.05 | 9.05 | 0.44% | 1,860,451 |
| Oct 9, 2025 | 8.97 | 9.04 | 8.96 | 9.01 | 9.01 | -0.11% | 1,848,247 |
| Oct 8, 2025 | 9.00 | 9.02 | 8.94 | 9.02 | 9.02 | 0.89% | 1,749,905 |
| Oct 7, 2025 | 9.03 | 9.03 | 8.89 | 8.94 | 8.94 | -0.67% | 4,067,107 |
| Oct 6, 2025 | 8.91 | 9.01 | 8.90 | 9.00 | 9.00 | 0.33% | 1,275,178 |
| Oct 3, 2025 | 8.94 | 9.05 | 8.91 | 8.97 | 8.97 | -0.11% | 2,159,366 |
| Oct 2, 2025 | 9.05 | 9.09 | 8.93 | 8.98 | 8.98 | 0.11% | 2,484,344 |
| Oct 1, 2025 | 8.86 | 9.02 | 8.84 | 8.97 | 8.97 | 1.01% | 2,499,936 |
| Sep 30, 2025 | 8.81 | 8.92 | 8.81 | 8.88 | 8.88 | -0.11% | 2,649,685 |
| Sep 29, 2025 | 8.85 | 8.94 | 8.84 | 8.89 | 8.89 | 0.68% | 1,516,457 |