APA Group (ASX:APA)
Australia flag Australia · Delayed Price · Currency is AUD
9.18
+0.07 (0.77%)
Oct 31, 2025, 4:20 PM AEST

APA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20259.089.179.089.16-0.55%2,923,482
Oct 30, 20259.189.239.109.119.11-1.19%1,813,792
Oct 29, 20259.259.269.159.229.220.22%2,450,365
Oct 28, 20259.169.249.159.209.200.44%2,303,023
Oct 27, 20259.159.189.099.169.160.44%1,770,285
Oct 24, 20259.039.209.039.129.120.22%2,427,240
Oct 23, 20259.009.158.979.109.100.89%8,864,728
Oct 22, 20258.979.058.909.029.02-0.44%8,224,529
Oct 21, 20259.099.109.019.069.06-0.33%3,082,287
Oct 20, 20259.059.109.019.099.09-2,943,514
Oct 17, 20259.039.099.009.099.090.11%3,239,308
Oct 16, 20259.119.139.009.089.080.55%3,113,226
Oct 15, 20258.999.128.979.039.03-0.11%3,263,624
Oct 14, 20259.029.169.009.049.04-0.22%3,152,205
Oct 13, 20259.059.189.049.069.060.11%2,516,541
Oct 10, 20258.939.098.939.059.050.44%1,860,451
Oct 9, 20258.979.048.969.019.01-0.11%1,848,247
Oct 8, 20259.009.028.949.029.020.89%1,848,247
Oct 7, 20259.039.038.898.948.94-0.67%4,067,107
Oct 6, 20258.919.018.909.009.00-3,940,981
Oct 5, 20258.919.018.909.009.000.33%1,275,178
Oct 3, 20258.949.058.918.978.97-0.11%2,159,366
Oct 2, 20259.059.098.938.988.980.11%2,484,344
Oct 1, 20258.869.028.848.978.971.01%2,499,936
Sep 30, 20258.818.928.818.888.88-0.11%2,649,685
Sep 29, 20258.858.948.848.898.890.68%1,516,457
Sep 26, 20258.808.958.808.838.83-0.23%1,894,302
Sep 25, 20258.818.928.818.858.85-0.56%2,650,340
Sep 24, 20258.828.958.778.908.900.34%2,764,027
Sep 23, 20258.848.928.828.878.87-0.34%2,164,184
Sep 22, 20258.838.968.838.908.900.68%1,756,093
Sep 19, 20258.958.998.848.848.84-0.45%9,719,313
Sep 18, 20258.858.958.808.888.88-0.11%3,446,432
Sep 17, 20258.898.968.888.898.890.23%2,403,009
Sep 16, 20258.888.918.838.878.87-0.11%2,295,480
Sep 15, 20258.938.978.878.888.88-0.89%1,961,619
Sep 12, 20258.959.028.908.968.960.34%1,942,686
Sep 11, 20258.838.978.828.938.930.90%2,211,013
Sep 10, 20258.858.908.828.858.850.34%3,049,669
Sep 9, 20258.808.878.788.828.82-0.45%2,423,237
Sep 8, 20258.858.868.778.868.86-0.23%1,577,696
Sep 5, 20258.888.908.818.888.880.34%1,693,357
Sep 4, 20258.768.868.758.858.851.14%3,668,798
Sep 3, 20258.838.848.738.758.75-0.57%2,558,490
Sep 2, 20258.908.908.748.808.80-1.01%1,942,360
Sep 1, 20258.828.988.828.898.890.91%1,829,136
Aug 29, 20258.818.858.778.818.81-2,296,759
Aug 28, 20258.818.868.778.818.810.34%1,788,406
Aug 27, 20258.728.838.728.788.780.80%2,551,035
Aug 26, 20258.748.768.648.718.71-0.91%3,686,997