APA Group (ASX:APA)
Australia · Delayed Price · Currency is AUD 8.45
+0.06 (0.72%)
Aug 1, 2025, 4:10 PM AEST
APA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.41 | 8.50 | 8.38 | 8.47 | 8.47 | 0.95% | 1,348,478 |
| Jul 31, 2025 | 8.37 | 8.42 | 8.35 | 8.39 | 8.39 | - | 4,050,795 |
| Jul 30, 2025 | 8.28 | 8.40 | 8.27 | 8.39 | 8.39 | 1.21% | 1,942,527 |
| Jul 29, 2025 | 8.26 | 8.30 | 8.22 | 8.29 | 8.29 | -0.48% | 1,744,450 |
| Jul 28, 2025 | 8.34 | 8.37 | 8.26 | 8.33 | 8.33 | -0.24% | 1,924,289 |
| Jul 25, 2025 | 8.32 | 8.40 | 8.27 | 8.35 | 8.35 | 0.36% | 3,548,477 |
| Jul 24, 2025 | 8.30 | 8.32 | 8.23 | 8.32 | 8.32 | 0.24% | 3,535,884 |
| Jul 23, 2025 | 8.29 | 8.30 | 8.20 | 8.30 | 8.30 | 0.12% | 2,709,925 |
| Jul 22, 2025 | 8.25 | 8.29 | 8.20 | 8.29 | 8.29 | 0.48% | 2,301,219 |
| Jul 21, 2025 | 8.22 | 8.25 | 8.18 | 8.25 | 8.25 | -0.36% | 1,952,463 |
| Jul 18, 2025 | 8.30 | 8.30 | 8.20 | 8.28 | 8.28 | -0.24% | 2,962,360 |
| Jul 17, 2025 | 8.30 | 8.31 | 8.22 | 8.30 | 8.30 | 0.24% | 2,152,904 |
| Jul 16, 2025 | 8.24 | 8.29 | 8.19 | 8.28 | 8.28 | -0.36% | 2,677,021 |
| Jul 15, 2025 | 8.37 | 8.39 | 8.31 | 8.31 | 8.31 | - | 2,042,465 |
| Jul 14, 2025 | 8.29 | 8.35 | 8.28 | 8.31 | 8.31 | 0.24% | 1,829,286 |
| Jul 11, 2025 | 8.36 | 8.37 | 8.26 | 8.29 | 8.29 | -0.60% | 1,882,621 |
| Jul 10, 2025 | 8.39 | 8.42 | 8.26 | 8.34 | 8.34 | - | 1,724,957 |
| Jul 9, 2025 | 8.31 | 8.38 | 8.24 | 8.34 | 8.34 | - | 2,674,730 |
| Jul 8, 2025 | 8.35 | 8.47 | 8.30 | 8.34 | 8.34 | -0.60% | 2,699,575 |
| Jul 7, 2025 | 8.38 | 8.43 | 8.35 | 8.39 | 8.39 | 0.36% | 1,793,599 |
| Jul 4, 2025 | 8.40 | 8.45 | 8.30 | 8.36 | 8.36 | -0.36% | 1,158,633 |
| Jul 3, 2025 | 8.39 | 8.40 | 8.30 | 8.39 | 8.39 | -0.24% | 2,055,764 |
| Jul 2, 2025 | 8.29 | 8.42 | 8.29 | 8.41 | 8.41 | 1.69% | 3,155,250 |
| Jul 1, 2025 | 8.18 | 8.32 | 8.17 | 8.27 | 8.27 | 1.22% | 2,219,574 |
| Jun 30, 2025 | 8.15 | 8.34 | 8.14 | 8.17 | 8.17 | 0.37% | 3,867,719 |
| Jun 27, 2025 | 8.25 | 8.26 | 8.14 | 8.14 | 8.14 | -4.01% | 2,504,366 |
| Jun 26, 2025 | 8.48 | 8.51 | 8.45 | 8.48 | 8.18 | -0.59% | 1,604,124 |
| Jun 25, 2025 | 8.55 | 8.62 | 8.45 | 8.53 | 8.23 | 0.12% | 2,140,873 |
| Jun 24, 2025 | 8.58 | 8.66 | 8.47 | 8.52 | 8.22 | -1.73% | 2,856,331 |
| Jun 23, 2025 | 8.69 | 8.73 | 8.59 | 8.67 | 8.36 | -0.69% | 2,599,308 |
| Jun 20, 2025 | 8.54 | 8.77 | 8.52 | 8.73 | 8.42 | 2.22% | 11,856,510 |
| Jun 19, 2025 | 8.55 | 8.55 | 8.45 | 8.54 | 8.24 | 0.71% | 5,009,157 |
| Jun 18, 2025 | 8.43 | 8.49 | 8.41 | 8.48 | 8.18 | 1.07% | 3,035,178 |
| Jun 17, 2025 | 8.44 | 8.44 | 8.33 | 8.39 | 8.09 | -0.12% | 2,233,029 |
| Jun 16, 2025 | 8.39 | 8.54 | 8.37 | 8.40 | 8.10 | - | 2,554,691 |
| Jun 13, 2025 | 8.34 | 8.45 | 8.33 | 8.40 | 8.10 | 0.96% | 1,975,138 |
| Jun 12, 2025 | 8.35 | 8.36 | 8.26 | 8.32 | 8.03 | 0.24% | 2,742,554 |
| Jun 11, 2025 | 8.33 | 8.37 | 8.28 | 8.30 | 8.01 | - | 3,681,928 |
| Jun 10, 2025 | 8.33 | 8.39 | 8.19 | 8.30 | 8.01 | -0.60% | 3,397,396 |
| Jun 6, 2025 | 8.38 | 8.45 | 8.33 | 8.35 | 8.05 | -0.36% | 2,330,100 |
| Jun 5, 2025 | 8.38 | 8.42 | 8.30 | 8.38 | 8.08 | 0.36% | 2,236,095 |
| Jun 4, 2025 | 8.31 | 8.39 | 8.31 | 8.35 | 8.05 | 0.72% | 2,515,382 |
| Jun 3, 2025 | 8.35 | 8.36 | 8.20 | 8.29 | 8.00 | -0.12% | 2,989,070 |
| Jun 2, 2025 | 8.33 | 8.37 | 8.25 | 8.30 | 8.01 | 0.12% | 1,493,476 |
| May 30, 2025 | 8.21 | 8.30 | 8.17 | 8.29 | 8.00 | 0.73% | 8,854,514 |
| May 29, 2025 | 8.19 | 8.28 | 8.17 | 8.23 | 7.94 | 0.12% | 4,800,405 |
| May 28, 2025 | 8.16 | 8.24 | 8.12 | 8.22 | 7.93 | 0.37% | 2,462,130 |
| May 27, 2025 | 8.18 | 8.26 | 8.10 | 8.19 | 7.90 | 0.24% | 2,173,262 |
| May 26, 2025 | 8.10 | 8.20 | 8.08 | 8.17 | 7.88 | 0.49% | 1,698,248 |
| May 23, 2025 | 8.26 | 8.26 | 8.09 | 8.13 | 7.84 | -1.45% | 3,036,419 |