APA Group (ASX:APA)
Australia · Delayed Price · Currency is AUD 9.47
-0.10 (-1.04%)
At close: Mar 20, 2026
APA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.55 | 9.60 | 9.42 | 9.47 | 9.47 | -1.04% | 6,171,567 |
| Mar 19, 2026 | 9.52 | 9.57 | 9.42 | 9.57 | 9.57 | 1.06% | 4,912,749 |
| Mar 18, 2026 | 9.33 | 9.50 | 9.29 | 9.47 | 9.47 | 1.50% | 3,591,396 |
| Mar 17, 2026 | 9.15 | 9.33 | 9.15 | 9.33 | 9.33 | 1.19% | 2,874,602 |
| Mar 16, 2026 | 9.25 | 9.30 | 9.17 | 9.22 | 9.22 | 0.44% | 2,001,378 |
| Mar 13, 2026 | 9.14 | 9.24 | 9.13 | 9.18 | 9.18 | 0.55% | 1,788,527 |
| Mar 12, 2026 | 9.08 | 9.13 | 9.02 | 9.13 | 9.13 | 0.11% | 2,145,309 |
| Mar 11, 2026 | 9.14 | 9.17 | 9.07 | 9.12 | 9.12 | -0.22% | 1,883,738 |
| Mar 10, 2026 | 9.24 | 9.24 | 9.07 | 9.14 | 9.14 | -0.22% | 2,585,165 |
| Mar 9, 2026 | 9.10 | 9.16 | 9.05 | 9.16 | 9.16 | -0.76% | 3,023,722 |
| Mar 6, 2026 | 9.13 | 9.30 | 9.10 | 9.23 | 9.23 | - | 2,316,553 |
| Mar 5, 2026 | 9.23 | 9.27 | 9.13 | 9.23 | 9.23 | -0.22% | 2,640,188 |
| Mar 4, 2026 | 9.29 | 9.33 | 9.10 | 9.25 | 9.25 | -0.43% | 2,386,783 |
| Mar 3, 2026 | 9.33 | 9.34 | 9.18 | 9.29 | 9.29 | -0.85% | 2,836,403 |
| Mar 2, 2026 | 9.24 | 9.39 | 9.18 | 9.37 | 9.37 | 1.85% | 2,770,702 |
| Feb 27, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 1.55% | 5,380,917 |
| Feb 26, 2026 | 9.17 | 9.20 | 9.00 | 9.06 | 9.06 | - | 1,878,481 |
| Feb 25, 2026 | 9.10 | 9.20 | 9.00 | 9.06 | 9.06 | -0.98% | 2,179,193 |
| Feb 24, 2026 | 9.15 | 9.19 | 9.10 | 9.15 | 9.15 | 0.33% | 1,801,721 |
| Feb 23, 2026 | 9.15 | 9.28 | 9.09 | 9.12 | 9.12 | -0.22% | 2,432,641 |
| Feb 20, 2026 | 8.95 | 9.20 | 8.86 | 9.14 | 9.14 | 1.44% | 3,069,984 |
| Feb 19, 2026 | 9.27 | 9.28 | 8.80 | 9.01 | 9.01 | -2.38% | 4,679,129 |
| Feb 18, 2026 | 9.13 | 9.27 | 9.08 | 9.23 | 9.23 | 1.10% | 5,878,854 |
| Feb 17, 2026 | 9.07 | 9.17 | 9.07 | 9.13 | 9.13 | 0.33% | 1,914,156 |
| Feb 16, 2026 | 9.08 | 9.19 | 9.08 | 9.10 | 9.10 | 0.33% | 2,108,276 |
| Feb 13, 2026 | 8.99 | 9.14 | 8.99 | 9.07 | 9.07 | 1.00% | 2,261,854 |
| Feb 12, 2026 | 9.07 | 9.15 | 8.98 | 8.98 | 8.98 | 1.35% | 3,597,623 |
| Feb 11, 2026 | 8.75 | 8.91 | 8.70 | 8.86 | 8.86 | 0.91% | 1,927,926 |
| Feb 10, 2026 | 8.82 | 8.87 | 8.74 | 8.78 | 8.78 | -0.23% | 2,600,950 |
| Feb 9, 2026 | 8.73 | 8.81 | 8.66 | 8.80 | 8.80 | 0.80% | 1,746,687 |
| Feb 6, 2026 | 8.80 | 8.82 | 8.63 | 8.73 | 8.73 | -1.80% | 2,750,171 |
| Feb 5, 2026 | 8.91 | 8.95 | 8.82 | 8.89 | 8.89 | 0.23% | 2,391,731 |
| 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 |