APA Group (ASX:APA)
Australia · Delayed Price · Currency is AUD 8.89
+0.02 (0.23%)
At close: Feb 5, 2026
APA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.91 | 8.95 | 8.82 | 8.87 | - | -0.06% | 589,615 |
| 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 |
| Dec 1, 2025 | 9.27 | 9.28 | 9.16 | 9.22 | 8.95 | -0.43% | 1,890,354 |
| Nov 28, 2025 | 9.18 | 9.26 | 9.17 | 9.26 | 8.99 | 0.43% | 2,404,452 |
| Nov 27, 2025 | 9.20 | 9.26 | 9.16 | 9.22 | 8.95 | -0.11% | 1,817,025 |
| Nov 26, 2025 | 9.28 | 9.30 | 9.17 | 9.23 | 8.96 | -0.97% | 4,058,046 |
| Nov 25, 2025 | 9.41 | 9.46 | 9.26 | 9.32 | 9.05 | -1.58% | 2,586,435 |
| Nov 24, 2025 | 9.25 | 9.49 | 9.25 | 9.47 | 9.19 | 2.49% | 8,076,130 |