Skip to main content
logo
APA Corporation (LON:0HGC)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.99
-1.04 (-3.69%)
Feb 12, 2026, 5:10 PM GMT

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202628.4328.4326.7626.8126.81-4.34%13,103
Feb 11, 202627.8828.5427.4528.0228.022.12%12,400
Feb 10, 202627.5827.8927.2327.4427.44-0.65%15,881
Feb 9, 202627.3327.9127.2127.6227.621.27%17,626
Feb 6, 202627.0227.5626.5027.2827.283.51%17,481
Feb 5, 202627.5627.6225.5926.3526.35-3.09%15,608
Feb 4, 202626.0727.3626.0727.1927.194.48%50,875
Feb 3, 202625.5026.4525.5026.0226.020.59%17,959
Feb 2, 202626.3426.5525.0225.8725.87-0.04%14,818
Jan 30, 202626.5526.5825.5425.8825.88-3.75%17,425
Jan 29, 202626.3527.4926.0126.8926.894.03%58,763
Jan 28, 202626.1826.2725.6125.8525.850.34%46,763
Jan 27, 202625.3425.9625.0625.7625.761.38%7,135
Jan 26, 202626.2626.3024.9925.4125.41-1.69%11,043
Jan 23, 202625.8226.4625.4725.8525.852.45%23,510
Jan 22, 202626.5026.5225.1925.2325.23-4.23%20,598
Jan 21, 202624.9626.5524.9626.3426.094.15%24,168
Jan 20, 202625.6726.1925.2525.2925.05-2.27%35,892
Jan 16, 202626.1326.5625.6025.8825.63-17,030
Jan 15, 202626.5626.6125.4925.8825.63-4.46%28,304
Jan 14, 202625.6627.0925.6027.0926.833.55%38,468
Jan 13, 202625.1326.2525.0326.1625.914.43%22,218
Jan 12, 202625.5025.5024.8625.0524.81-0.91%17,979
Jan 9, 202625.4825.7025.1025.2825.04-14,790
Jan 8, 202623.3925.2823.2625.2825.047.42%27,013
Jan 7, 202623.8924.0423.2723.5423.31-1.61%13,840
Jan 6, 202624.5724.6523.8323.9223.69-1.97%29,356
Jan 5, 202625.9726.2023.4924.4024.17-3.39%41,892
Jan 2, 202624.7125.2624.4625.2625.022.63%21,805
Dec 31, 202524.7424.9424.4624.6124.38-0.28%4,999
Dec 30, 202524.3724.8124.2124.6824.441.23%2,257
Dec 29, 202524.3824.4024.1324.3824.150.14%4,417
Dec 24, 202524.4624.6624.1924.3524.110.16%5,852
Dec 23, 202524.4424.5424.1824.3124.07-0.36%1,008
Dec 22, 202524.5224.8424.3224.3924.161.04%14,801
Dec 19, 202523.7324.4723.7324.1423.911.37%16,358
Dec 18, 202524.4224.4623.8123.8123.59-2.41%30,468
Dec 17, 202523.9824.5623.9824.4024.172.50%3,415
Dec 16, 202525.5225.5223.8123.8123.58-5.15%27,458
Dec 15, 202526.1226.3224.9825.1024.86-3.45%11,952
Dec 12, 202525.9426.3325.6926.0025.750.76%14,291
Dec 11, 202526.0026.2825.7525.8025.55-1.96%19,775
Dec 10, 202526.4326.4326.0026.3226.060.37%14,047
Dec 9, 202526.1226.5025.8826.2225.97-0.87%50,416
Dec 8, 202527.0927.0926.2426.4526.19-3.79%19,116
Dec 5, 202526.6027.7026.6027.4927.232.27%13,305
Dec 4, 202527.0327.2026.6926.8826.620.77%18,417
Dec 3, 202525.5126.6825.4826.6826.424.87%31,172
Dec 2, 202525.7225.7224.8025.4425.19-0.48%19,344
Dec 1, 202525.2325.8024.8425.5625.312.34%17,027