APA Group (ASX:APA)
Australia · Delayed Price · Currency is AUD 10.50
+0.16 (1.55%)
May 1, 2026, 4:18 PM AEST
APA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.40 | 10.50 | 10.38 | 10.50 | 10.50 | 1.55% | 2,432,923 |
| Apr 30, 2026 | 10.20 | 10.34 | 10.18 | 10.34 | 10.34 | 1.47% | 3,978,501 |
| Apr 29, 2026 | 10.08 | 10.21 | 10.06 | 10.19 | 10.19 | 0.59% | 2,372,631 |
| Apr 28, 2026 | 10.04 | 10.14 | 10.03 | 10.13 | 10.13 | -0.10% | 2,165,118 |
| Apr 27, 2026 | 10.16 | 10.18 | 10.09 | 10.14 | 10.14 | 0.20% | 1,482,345 |
| Apr 24, 2026 | 10.00 | 10.12 | 9.91 | 10.12 | 10.12 | 1.20% | 2,723,890 |
| Apr 23, 2026 | 9.88 | 10.00 | 9.83 | 10.00 | 10.00 | 0.40% | 2,181,503 |
| Apr 22, 2026 | 9.95 | 10.04 | 9.91 | 9.96 | 9.96 | 0.50% | 1,846,694 |
| Apr 21, 2026 | 10.00 | 10.00 | 9.87 | 9.91 | 9.91 | -0.30% | 5,789,605 |
| Apr 20, 2026 | 10.01 | 10.02 | 9.85 | 9.94 | 9.94 | - | 1,368,873 |
| Apr 17, 2026 | 9.74 | 9.94 | 9.74 | 9.94 | 9.94 | 2.05% | 2,868,575 |
| Apr 16, 2026 | 9.77 | 9.81 | 9.66 | 9.74 | 9.74 | -0.31% | 2,324,463 |
| Apr 15, 2026 | 9.81 | 9.90 | 9.73 | 9.77 | 9.77 | -1.91% | 2,813,857 |
| Apr 14, 2026 | 10.09 | 10.16 | 9.91 | 9.96 | 9.96 | -0.80% | 2,972,216 |
| Apr 13, 2026 | 10.01 | 10.10 | 10.00 | 10.04 | 10.04 | 0.50% | 2,338,002 |
| Apr 10, 2026 | 9.90 | 10.05 | 9.89 | 9.99 | 9.99 | 0.71% | 2,414,066 |
| Apr 9, 2026 | 9.84 | 9.97 | 9.77 | 9.92 | 9.92 | 1.54% | 3,099,564 |
| Apr 8, 2026 | 10.00 | 10.01 | 9.68 | 9.77 | 9.77 | -2.30% | 6,492,736 |
| Apr 7, 2026 | 9.91 | 10.02 | 9.90 | 10.00 | 10.00 | 1.42% | 4,213,623 |
| Apr 2, 2026 | 9.84 | 9.89 | 9.80 | 9.86 | 9.86 | 0.61% | 5,809,149 |
| Apr 1, 2026 | 9.92 | 9.93 | 9.67 | 9.80 | 9.80 | -1.51% | 5,962,366 |
| Mar 31, 2026 | 9.75 | 9.95 | 9.64 | 9.95 | 9.95 | 1.22% | 7,058,199 |
| Mar 30, 2026 | 9.57 | 9.87 | 9.55 | 9.83 | 9.83 | 2.29% | 3,473,481 |
| Mar 27, 2026 | 9.64 | 9.68 | 9.58 | 9.61 | 9.61 | -0.41% | 2,167,957 |
| Mar 26, 2026 | 9.63 | 9.72 | 9.57 | 9.65 | 9.65 | 0.10% | 5,286,235 |
| Mar 25, 2026 | 9.60 | 9.71 | 9.59 | 9.64 | 9.64 | 1.05% | 3,789,614 |
| Mar 24, 2026 | 9.60 | 9.60 | 9.38 | 9.54 | 9.54 | -0.31% | 6,139,213 |
| Mar 23, 2026 | 9.40 | 9.58 | 9.38 | 9.57 | 9.57 | 1.06% | 4,146,949 |
| 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 |