APA Group (ASX:APA)
Australia
· Delayed Price · Currency is AUD 8.83
-0.02 (-0.23%)
Sep 26, 2025, 4:10 PM AEST
APA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.80 | 8.95 | 8.80 | 8.83 | 8.83 | -0.23% | 1,894,302 |
| Sep 25, 2025 | 8.81 | 8.92 | 8.81 | 8.85 | 8.85 | -0.56% | 2,650,340 |
| Sep 24, 2025 | 8.82 | 8.95 | 8.77 | 8.90 | 8.90 | 0.34% | 2,764,027 |
| Sep 23, 2025 | 8.84 | 8.92 | 8.82 | 8.87 | 8.87 | -0.34% | 2,164,184 |
| Sep 22, 2025 | 8.83 | 8.96 | 8.83 | 8.90 | 8.90 | 0.68% | 1,756,093 |
| Sep 19, 2025 | 8.95 | 8.99 | 8.84 | 8.84 | 8.84 | -0.45% | 9,719,313 |
| Sep 18, 2025 | 8.85 | 8.95 | 8.80 | 8.88 | 8.88 | -0.11% | 3,446,432 |
| Sep 17, 2025 | 8.89 | 8.96 | 8.88 | 8.89 | 8.89 | 0.23% | 2,403,009 |
| Sep 16, 2025 | 8.88 | 8.91 | 8.83 | 8.87 | 8.87 | -0.11% | 2,295,480 |
| Sep 15, 2025 | 8.93 | 8.97 | 8.87 | 8.88 | 8.88 | -0.89% | 1,961,619 |
| Sep 12, 2025 | 8.95 | 9.02 | 8.90 | 8.96 | 8.96 | 0.34% | 1,942,686 |
| Sep 11, 2025 | 8.83 | 8.97 | 8.82 | 8.93 | 8.93 | 0.90% | 2,211,013 |
| Sep 10, 2025 | 8.85 | 8.90 | 8.82 | 8.85 | 8.85 | 0.34% | 3,049,669 |
| Sep 9, 2025 | 8.80 | 8.87 | 8.78 | 8.82 | 8.82 | -0.45% | 2,423,237 |
| Sep 8, 2025 | 8.85 | 8.86 | 8.77 | 8.86 | 8.86 | -0.23% | 1,577,696 |
| Sep 5, 2025 | 8.88 | 8.90 | 8.81 | 8.88 | 8.88 | 0.34% | 1,693,357 |
| Sep 4, 2025 | 8.76 | 8.86 | 8.75 | 8.85 | 8.85 | 1.14% | 3,668,798 |
| Sep 3, 2025 | 8.83 | 8.84 | 8.73 | 8.75 | 8.75 | -0.57% | 2,558,490 |
| Sep 2, 2025 | 8.90 | 8.90 | 8.74 | 8.80 | 8.80 | -1.01% | 1,942,360 |
| Sep 1, 2025 | 8.82 | 8.98 | 8.82 | 8.89 | 8.89 | 0.91% | 1,829,136 |
| Aug 29, 2025 | 8.81 | 8.85 | 8.77 | 8.81 | 8.81 | - | 2,296,759 |
| Aug 28, 2025 | 8.81 | 8.86 | 8.77 | 8.81 | 8.81 | 0.34% | 1,788,406 |
| Aug 27, 2025 | 8.72 | 8.83 | 8.72 | 8.78 | 8.78 | 0.80% | 2,551,035 |
| Aug 26, 2025 | 8.74 | 8.76 | 8.64 | 8.71 | 8.71 | -0.91% | 3,686,997 |
| Aug 25, 2025 | 8.73 | 8.80 | 8.68 | 8.79 | 8.79 | 0.23% | 2,625,408 |
| Aug 22, 2025 | 8.84 | 8.85 | 8.73 | 8.77 | 8.77 | -0.90% | 2,427,579 |
| Aug 21, 2025 | 8.82 | 8.89 | 8.62 | 8.85 | 8.85 | 1.03% | 3,082,319 |
| Aug 20, 2025 | 8.63 | 8.82 | 8.61 | 8.76 | 8.76 | 3.42% | 4,511,664 |
| Aug 19, 2025 | 8.57 | 8.59 | 8.41 | 8.47 | 8.47 | -1.28% | 2,216,126 |
| Aug 18, 2025 | 8.53 | 8.65 | 8.53 | 8.58 | 8.58 | 0.12% | 1,803,678 |
| Aug 15, 2025 | 8.63 | 8.65 | 8.49 | 8.57 | 8.57 | -0.35% | 2,990,518 |
| Aug 14, 2025 | 8.60 | 8.66 | 8.50 | 8.60 | 8.60 | -0.92% | 4,815,980 |
| Aug 13, 2025 | 8.63 | 8.68 | 8.54 | 8.68 | 8.68 | 0.58% | 2,669,946 |
| Aug 12, 2025 | 8.60 | 8.63 | 8.55 | 8.63 | 8.63 | 0.47% | 2,132,647 |
| Aug 11, 2025 | 8.55 | 8.60 | 8.51 | 8.59 | 8.59 | -0.12% | 1,475,263 |
| Aug 8, 2025 | 8.54 | 8.62 | 8.54 | 8.60 | 8.60 | 0.70% | 1,259,400 |
| Aug 7, 2025 | 8.58 | 8.60 | 8.51 | 8.54 | 8.54 | -0.47% | 1,611,075 |
| Aug 6, 2025 | 8.52 | 8.59 | 8.49 | 8.58 | 8.58 | 0.59% | 2,093,753 |
| Aug 5, 2025 | 8.49 | 8.55 | 8.47 | 8.53 | 8.53 | 0.71% | 2,437,655 |
| Aug 4, 2025 | 8.42 | 8.47 | 8.41 | 8.47 | 8.47 | 0.24% | 2,006,545 |
| Aug 1, 2025 | 8.41 | 8.50 | 8.38 | 8.45 | 8.45 | 0.72% | 2,558,576 |
| Jul 31, 2025 | 8.37 | 8.42 | 8.35 | 8.39 | 8.39 | - | 4,050,795 |
| Jul 30, 2025 | 8.28 | 8.40 | 8.27 | 8.39 | 8.39 | 1.21% | 1,942,527 |
| Jul 29, 2025 | 8.26 | 8.30 | 8.22 | 8.29 | 8.29 | -0.48% | 1,744,450 |
| Jul 28, 2025 | 8.34 | 8.37 | 8.26 | 8.33 | 8.33 | -0.24% | 1,924,289 |
| Jul 25, 2025 | 8.32 | 8.40 | 8.27 | 8.35 | 8.35 | 0.36% | 3,548,477 |
| Jul 24, 2025 | 8.30 | 8.32 | 8.23 | 8.32 | 8.32 | 0.24% | 3,535,884 |
| Jul 23, 2025 | 8.29 | 8.30 | 8.20 | 8.30 | 8.30 | 0.12% | 2,709,925 |
| Jul 22, 2025 | 8.25 | 8.29 | 8.20 | 8.29 | 8.29 | 0.48% | 2,301,219 |
| Jul 21, 2025 | 8.22 | 8.25 | 8.18 | 8.25 | 8.25 | -0.36% | 1,952,463 |