Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

APA Group (APA.AX)

Compare
7.92
-0.03
(-0.38%)
At close: 4:10:40 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20257.867.927.777.927.924,198,226
Apr 3, 20257.867.927.777.927.924,207,022
Apr 2, 20257.948.007.937.957.952,031,723
Apr 1, 20257.908.007.907.957.953,310,391
Mar 31, 20257.927.997.897.907.904,997,355
Mar 28, 20257.867.987.847.967.962,830,925
Mar 27, 20257.807.957.797.887.884,843,260
Mar 26, 20257.847.917.827.877.872,948,041
Mar 25, 20257.847.907.807.857.853,018,015
Mar 24, 20257.817.897.767.897.892,985,596
Mar 21, 20257.807.907.767.817.8111,343,964
Mar 20, 20257.857.907.777.817.815,343,086
Mar 19, 20257.867.917.817.867.862,461,979
Mar 18, 20257.897.967.807.917.915,478,554
Mar 17, 20257.707.847.677.847.843,630,426
Mar 14, 20257.627.707.597.677.672,817,285
Mar 13, 20257.567.687.537.637.635,848,286
Mar 12, 20257.507.587.437.557.554,293,175
Mar 11, 20257.517.607.447.597.596,263,196
Mar 10, 20257.367.477.317.457.453,004,222
Mar 7, 20257.387.427.317.347.342,762,491
Mar 6, 20257.457.487.347.407.403,566,924
Mar 5, 20257.377.527.307.527.524,605,450
Mar 4, 20257.407.497.387.457.454,637,273
Mar 3, 20257.377.497.307.487.485,430,523
Feb 28, 20257.507.557.387.387.389,575,628
Feb 27, 20257.517.577.477.547.544,472,680
Feb 26, 20257.697.707.447.547.547,315,009
Feb 25, 20257.287.707.227.707.7011,009,895
Feb 24, 20256.597.166.587.127.128,305,949
Feb 21, 20256.606.646.586.616.614,188,906
Feb 20, 20256.596.636.496.566.565,583,917
Feb 19, 20256.686.696.586.636.634,345,126
Feb 18, 20256.686.736.646.676.672,685,043
Feb 17, 20256.686.736.676.726.722,614,834
Feb 14, 20256.666.766.656.696.693,135,334
Feb 13, 20256.716.766.636.636.634,028,765
Feb 12, 20256.806.836.726.726.723,743,976
Feb 11, 20256.776.836.756.776.773,294,858
Feb 10, 20256.776.826.736.746.743,014,264
Feb 7, 20256.786.846.736.776.772,854,559
Feb 6, 20256.746.766.716.766.763,875,404
Feb 5, 20256.676.726.646.686.684,277,576
Feb 4, 20256.726.756.636.656.659,325,883
Feb 3, 20256.786.806.656.666.664,730,800
Jan 31, 20256.926.956.826.826.825,375,118
Jan 30, 20256.806.896.796.856.856,121,082
Jan 29, 20256.756.916.726.866.865,125,611
Jan 28, 20256.726.776.706.726.724,465,938
Jan 24, 20256.786.816.736.756.753,649,259
Jan 23, 20256.806.846.766.796.795,067,839
Jan 22, 20256.876.906.816.826.823,011,052
Jan 21, 20256.906.936.866.886.882,594,321
Jan 20, 20256.956.966.886.886.882,136,275
Jan 17, 20256.917.006.916.956.953,616,204
Jan 16, 20256.926.986.896.896.892,990,293
Jan 15, 20256.876.946.866.866.861,806,053
Jan 14, 20256.876.926.826.886.882,263,212
Jan 13, 20256.846.886.796.856.853,288,691
Jan 10, 20256.926.966.826.856.852,205,155
Jan 9, 20256.906.936.856.926.922,335,686
Jan 8, 20256.916.926.846.896.893,615,102
Jan 7, 20256.956.986.886.906.902,925,243
Jan 6, 20257.037.056.936.936.932,926,712
Jan 3, 20257.047.087.027.037.031,987,037
Jan 2, 20257.007.066.987.027.021,826,436
Dec 31, 20246.957.056.946.976.972,741,959
Dec 30, 2024 0.27 Dividend
Dec 30, 20246.946.976.886.956.952,226,723
Dec 27, 20247.257.287.207.216.941,713,701
Dec 24, 20247.237.277.227.266.99781,731
Dec 23, 20247.217.277.167.236.962,770,089
Dec 20, 20247.057.207.057.156.8810,273,898
Dec 19, 20246.957.056.947.056.797,967,479
Dec 18, 20247.227.236.987.016.757,305,560
Dec 17, 20247.227.317.147.186.914,706,193
Dec 16, 20247.307.347.287.297.024,115,632
Dec 13, 20247.387.387.307.317.043,097,787
Dec 12, 20247.367.437.337.367.085,211,337
Dec 11, 20247.357.427.347.387.103,468,905
Dec 10, 20247.277.407.247.347.073,709,291
Dec 9, 20247.277.347.237.287.016,666,856
Dec 6, 20247.287.397.257.277.007,466,996
Dec 5, 20247.107.177.097.176.904,048,042
Dec 4, 20247.237.246.937.136.867,773,046
Dec 3, 20247.177.257.117.226.953,471,945
Dec 2, 20247.227.267.167.166.893,107,131
Nov 29, 20247.237.247.187.226.953,241,922
Nov 28, 20247.247.307.207.266.993,231,735
Nov 27, 20247.197.237.167.236.963,485,589
Nov 26, 20247.157.237.157.196.923,069,292
Nov 25, 20247.207.267.157.156.888,941,927
Nov 22, 20247.177.217.147.186.913,517,099
Nov 21, 20247.197.247.087.126.856,259,609
Nov 20, 20247.187.217.157.186.916,487,021
Nov 19, 20247.127.247.127.166.896,086,870
Nov 18, 20247.007.167.007.106.836,270,879
Nov 15, 20246.867.066.866.986.726,780,301
Nov 14, 20246.786.916.776.816.556,423,108
Nov 13, 20246.656.706.626.696.444,627,205
Nov 12, 20246.706.746.636.656.405,954,590
Nov 11, 20246.736.806.676.676.425,209,277
Nov 8, 20246.726.856.726.806.554,437,075
Nov 7, 20246.866.906.656.706.455,851,057
Nov 6, 20246.916.976.866.866.602,833,648
Nov 5, 20246.987.016.916.916.652,740,235
Nov 4, 20246.867.026.866.996.735,008,021
Nov 1, 20246.936.936.786.806.557,189,905
Oct 31, 20247.097.126.896.976.718,350,943
Oct 30, 20247.157.197.067.066.809,727,143
Oct 29, 20247.157.187.107.156.884,829,001
Oct 28, 20247.197.207.107.136.863,780,860
Oct 25, 20247.167.247.147.186.913,808,836
Oct 24, 20247.137.167.077.146.874,230,952
Oct 23, 20247.087.147.067.126.856,254,317
Oct 22, 20247.147.177.087.106.836,894,725
Oct 21, 20247.177.217.167.176.906,290,807
Oct 18, 20247.267.267.097.166.8918,377,952
Oct 17, 20247.687.727.647.647.352,020,652
Oct 16, 20247.627.697.597.637.343,406,847
Oct 15, 20247.637.677.617.657.363,148,359
Oct 14, 20247.677.687.607.637.341,569,884
Oct 11, 20247.577.667.567.657.362,134,038
Oct 10, 20247.567.657.507.637.344,494,640
Oct 9, 20247.817.857.557.597.317,816,770
Oct 8, 20247.447.457.387.407.123,884,335
Oct 7, 20247.437.537.417.487.201,927,051
Oct 4, 20247.477.527.417.497.216,086,074
Oct 3, 20247.737.787.717.757.461,582,054
Oct 2, 20247.767.807.707.777.482,056,380
Oct 1, 20247.737.857.717.747.452,384,922
Sep 30, 20247.767.837.697.767.474,278,957
Sep 27, 20247.767.817.757.767.471,894,565
Sep 26, 20247.687.807.647.737.443,132,826
Sep 25, 20247.607.687.567.617.332,780,061
Sep 24, 20247.577.667.547.587.302,133,389
Sep 23, 20247.557.607.507.557.271,989,411
Sep 20, 20247.587.647.547.557.276,182,889
Sep 19, 20247.757.757.557.557.274,208,955
Sep 18, 20247.607.697.587.647.352,223,979
Sep 17, 20247.637.657.607.627.331,851,719
Sep 16, 20247.567.657.567.577.292,241,973
Sep 13, 20247.517.567.497.527.242,348,334
Sep 12, 20247.497.557.457.537.252,804,782
Sep 11, 20247.317.457.307.457.172,645,978
Sep 10, 20247.367.387.287.307.032,784,220
Sep 9, 20247.237.407.237.377.093,626,032
Sep 6, 20247.217.347.217.236.962,478,356
Sep 5, 20247.277.347.207.216.943,173,000
Sep 4, 20247.397.427.277.277.003,686,941
Sep 3, 20247.527.537.387.397.113,878,475
Sep 2, 20247.647.647.517.537.252,475,844
Aug 30, 20247.577.647.557.597.318,175,237
Aug 29, 20247.747.757.537.577.294,806,425
Aug 28, 20247.958.107.797.827.535,206,671
Aug 27, 20247.867.957.867.947.641,977,497
Aug 26, 20247.907.937.877.907.601,179,896
Aug 23, 20247.897.917.877.897.591,222,466
Aug 22, 20247.907.947.877.917.611,594,593
Aug 21, 20247.947.947.887.937.631,784,087
Aug 20, 20247.927.997.907.927.622,006,017
Aug 19, 20247.907.957.877.927.622,765,330
Aug 16, 20247.968.027.897.907.601,912,659
Aug 15, 20247.918.037.907.907.602,107,959
Aug 14, 20247.897.967.887.917.611,349,267
Aug 13, 20247.907.967.837.887.582,297,190
Aug 12, 20247.917.957.887.897.59935,254
Aug 9, 20247.857.917.827.867.571,514,946
Aug 8, 20247.957.957.837.837.541,730,089
Aug 7, 20247.777.947.777.877.582,016,552
Aug 6, 20247.857.887.787.787.492,295,655
Aug 5, 20247.867.907.817.897.593,275,405
Aug 2, 20247.887.937.847.907.601,915,367
Aug 1, 20247.968.027.907.927.622,494,902
Jul 31, 20247.817.917.817.917.613,238,619
Jul 30, 20247.747.837.727.787.492,031,917
Jul 29, 20247.767.817.747.807.512,221,827
Jul 26, 20247.717.747.657.747.453,647,500
Jul 25, 20247.817.837.697.707.413,468,631
Jul 24, 20247.907.947.807.837.542,695,116
Jul 23, 20247.917.977.867.917.612,209,743
Jul 22, 20247.907.937.867.937.631,650,585
Jul 19, 20247.957.977.907.937.632,095,250
Jul 18, 20247.978.067.938.037.732,939,003
Jul 17, 20248.028.027.957.987.682,846,691
Jul 16, 20248.028.077.997.997.692,567,572
Jul 15, 20247.998.077.978.047.742,590,309
Jul 12, 20247.907.977.887.967.663,399,191
Jul 11, 20247.887.887.807.887.582,380,543
Jul 10, 20247.807.847.757.837.542,911,733
Jul 9, 20247.837.897.797.817.522,456,637
Jul 8, 20247.917.947.827.827.532,778,728
Jul 5, 20247.887.927.857.917.611,995,073
Jul 4, 20247.957.957.847.887.582,725,114
Jul 3, 20247.907.937.857.907.603,239,884
Jul 2, 20247.988.027.957.957.651,935,133
Jul 1, 20247.947.997.917.987.681,867,450
Jun 28, 20247.988.097.947.997.699,451,624
Jun 27, 2024 0.30 Dividend
Jun 27, 20247.937.987.897.937.633,196,606
Jun 26, 20248.338.368.258.327.722,304,592
Jun 25, 20248.408.438.308.347.742,375,003
Jun 24, 20248.418.458.338.397.791,816,043
Jun 21, 20248.388.428.348.407.805,191,986
Jun 20, 20248.408.418.328.387.782,975,853
Jun 19, 20248.438.448.368.427.821,423,336
Jun 18, 20248.358.458.338.417.811,800,838
Jun 17, 20248.338.408.328.337.731,821,719
Jun 14, 20248.388.408.338.357.751,173,408
Jun 13, 20248.388.448.338.387.781,999,792
Jun 12, 20248.448.468.338.337.732,096,984
Jun 11, 20248.488.518.418.477.863,220,436
Jun 7, 20248.508.678.508.587.972,249,850
Jun 6, 20248.498.598.488.547.932,433,161
Jun 5, 20248.358.518.348.477.863,376,343
Jun 4, 20248.378.448.338.397.793,084,014
Jun 3, 20248.328.398.298.347.742,113,207
May 31, 20248.368.438.248.247.658,208,969
May 30, 20248.398.408.278.297.703,360,417
May 29, 20248.468.538.428.457.853,034,985
May 28, 20248.588.638.468.547.931,990,105
May 27, 20248.608.648.538.617.991,486,493
May 24, 20248.548.668.488.648.021,956,117
May 23, 20248.748.808.718.748.111,375,704
May 22, 20248.728.798.728.748.111,459,723
May 21, 20248.708.728.618.728.102,018,466
May 20, 20248.718.748.628.728.101,080,777
May 17, 20248.798.818.668.698.072,147,915
May 16, 20248.898.908.828.828.192,439,927
May 15, 20248.848.848.728.808.171,473,410
May 14, 20248.828.888.778.818.182,820,443
May 13, 20248.778.858.778.848.212,263,929
May 10, 20248.718.808.708.788.153,451,681
May 9, 20248.588.708.588.698.072,674,171
May 8, 20248.568.648.558.587.972,743,603
May 7, 20248.508.578.488.557.941,984,443
May 6, 20248.418.538.418.497.881,795,749
May 3, 20248.298.428.258.387.782,279,585
May 2, 20248.248.288.228.277.681,562,947
May 1, 20248.258.308.238.267.671,425,934
Apr 30, 20248.378.388.288.327.723,245,075
Apr 29, 20248.338.388.308.357.751,774,182
Apr 26, 20248.358.418.288.327.722,960,252
Apr 24, 20248.518.538.438.467.851,990,008
Apr 23, 20248.458.538.418.527.912,485,480
Apr 22, 20248.398.478.388.477.863,541,803
Apr 19, 20248.318.358.248.357.752,285,179
Apr 18, 20248.268.418.258.377.772,612,458
Apr 17, 20248.218.338.188.327.722,214,413
Apr 16, 20248.308.318.188.197.601,790,856
Apr 15, 20248.358.358.298.357.751,604,073
Apr 12, 20248.348.438.278.397.791,721,553
Apr 11, 20248.478.498.358.397.792,536,199
Apr 10, 20248.598.658.578.597.981,611,964
Apr 9, 20248.518.568.498.547.931,662,138
Apr 8, 20248.568.588.448.487.871,917,118
Apr 5, 20248.418.548.408.537.922,121,093
Apr 4, 20248.458.518.408.487.872,004,496
Apr 3, 20248.408.488.368.367.762,025,342

Related Tickers

1193.HK CHINA RES GAS
23.000
+0.44%
 
NG0.SG Nippon Gas Co Ltd
13.60
+0.74%
 
036460.KS Korea Gas Corporation
36,300.00
+1.82%
 
NF0.F New Fortress Energy Inc.
6.90
+3.42%
 
TOG.SG Tokyo Gas Co Ltd
28.60
+0.70%
 
H2G.AX Greenhy2 Limited
0.0130
+18.18%
 
1083.HK TG SMART ENERGY
3.560
-0.84%
 
0384.HK CHINA GAS HOLD
7.050
+1.44%
 
2688.HK ENN Energy Holdings Limited
64.350
-0.23%
 
NWN Northwest Natural Holding Company
43.16
+0.35%