Skip to main content
logo
APA Group (ASX:APA)
Australia flag Australia · Delayed Price · Currency is AUD
9.02
+0.08 (0.89%)
Oct 8, 2025, 4:10 PM AEST

APA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20259.009.028.949.029.010.89%1,002,317
Oct 7, 20259.039.038.898.948.94-0.67%4,067,107
Oct 6, 20258.919.018.909.009.000.11%1,275,178
Oct 5, 20258.918.998.908.998.990.22%154,378
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
Aug 25, 20258.738.808.688.798.790.23%2,625,408
Aug 22, 20258.848.858.738.778.77-0.90%2,427,579
Aug 21, 20258.828.898.628.858.851.03%3,082,319
Aug 20, 20258.638.828.618.768.763.42%4,511,664
Aug 19, 20258.578.598.418.478.47-1.28%2,216,126
Aug 18, 20258.538.658.538.588.580.12%1,803,678
Aug 15, 20258.638.658.498.578.57-0.35%2,990,518
Aug 14, 20258.608.668.508.608.60-0.92%4,815,980
Aug 13, 20258.638.688.548.688.680.58%2,669,946
Aug 12, 20258.608.638.558.638.630.47%2,132,647
Aug 11, 20258.558.608.518.598.59-0.12%1,475,263
Aug 8, 20258.548.628.548.608.600.70%1,259,400
Aug 7, 20258.588.608.518.548.54-0.47%1,611,075
Aug 6, 20258.528.598.498.588.580.59%2,093,753
Aug 5, 20258.498.558.478.538.530.71%2,437,655
Aug 4, 20258.428.478.418.478.470.24%2,006,545
Aug 1, 20258.418.508.388.458.450.72%2,558,576