Skip to main content
logo
APA Group (ASX:APA)
Australia flag Australia · Delayed Price · Currency is AUD
9.20
+0.14 (1.55%)
At close: Feb 27, 2026

APA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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