Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

APA Group (APA.XA)

8.35
-0.00
(-0.02%)
At close: 3:59:59 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20258.298.378.288.358.35818,405
May 5, 20258.258.388.258.358.35438,009
May 2, 20258.168.278.148.218.21740,194
May 1, 20258.268.288.128.158.15442,310
Apr 30, 20258.338.368.258.268.26753,530
Apr 29, 20258.278.378.268.338.33466,510
Apr 28, 20258.318.358.248.318.31731,088
Apr 24, 20258.298.318.218.218.21452,992
Apr 23, 20258.288.378.278.298.29437,746
Apr 22, 20258.118.248.108.248.24447,086
Apr 17, 20258.148.208.118.178.17393,935
Apr 16, 20258.038.218.028.188.18687,260
Apr 15, 20257.968.067.968.058.05760,223
Apr 14, 20258.058.107.998.018.01886,950
Apr 11, 20258.098.147.978.028.02587,738
Apr 10, 20257.958.157.958.148.14924,440
Apr 9, 20257.827.997.817.837.83931,082
Apr 8, 20257.927.957.867.957.95901,814
Apr 7, 20257.667.917.607.887.882,646,749
Apr 4, 20257.878.047.848.038.03841,585
Apr 3, 20257.857.927.777.927.921,028,797
Apr 2, 20257.957.997.937.937.93367,432
Apr 1, 20257.918.007.907.937.93820,707
Mar 31, 20257.927.997.897.927.92746,337
Mar 28, 20257.877.987.847.967.962,565,961
Mar 27, 20257.827.957.797.877.87492,270
Mar 26, 20257.847.917.827.897.89425,879
Mar 25, 20257.887.897.807.857.85672,733
Mar 24, 20257.817.897.777.897.89363,602
Mar 21, 20257.787.907.777.817.811,242,910
Mar 20, 20257.867.907.777.777.77355,558
Mar 19, 20257.867.917.817.867.86435,731
Mar 18, 20257.887.967.807.937.93817,243
Mar 17, 20257.687.807.677.807.80532,949
Mar 14, 20257.617.697.597.677.67998,397
Mar 13, 20257.577.687.537.667.66870,849
Mar 12, 20257.517.587.437.557.551,090,296
Mar 11, 20257.527.597.457.597.592,116,197
Mar 10, 20257.377.477.317.477.47737,714
Mar 7, 20257.347.407.317.337.33444,981
Mar 6, 20257.477.487.347.417.41621,175
Mar 5, 20257.417.507.307.497.49951,165
Mar 4, 20257.427.497.387.467.46911,398
Mar 3, 20257.367.497.307.467.461,100,448
Feb 28, 20257.507.557.407.407.401,882,952
Feb 27, 20257.507.577.487.557.55993,828
Feb 26, 20257.697.697.447.507.501,942,188
Feb 25, 20257.247.687.247.667.661,873,486
Feb 24, 20256.597.166.597.157.151,478,694
Feb 21, 20256.596.646.586.616.61954,602
Feb 20, 20256.586.636.496.556.551,074,047
Feb 19, 20256.686.696.586.626.62757,192
Feb 18, 20256.706.736.646.666.66510,157
Feb 17, 20256.686.736.666.696.69564,146
Feb 14, 20256.676.766.666.686.68693,521
Feb 13, 20256.726.766.636.656.65934,258
Feb 12, 20256.806.836.726.726.721,175,541
Feb 11, 20256.776.836.756.796.79579,236
Feb 10, 20256.766.826.736.756.75602,883
Feb 7, 20256.786.846.736.776.77593,060
Feb 6, 20256.756.766.716.746.74732,686
Feb 5, 20256.686.716.646.686.68730,991
Feb 4, 20256.726.756.636.686.683,958,661
Feb 3, 20256.776.806.656.666.661,791,574
Jan 31, 20256.916.956.846.846.84797,943
Jan 30, 20256.816.896.796.856.851,665,866
Jan 29, 20256.766.906.726.906.901,562,714
Jan 28, 20256.726.766.706.726.721,237,368
Jan 24, 20256.786.816.736.746.74853,305
Jan 23, 20256.816.846.766.776.771,407,314
Jan 22, 20256.886.906.816.816.81713,379
Jan 21, 20256.916.936.856.866.86669,534
Jan 20, 20256.956.956.896.896.89604,051
Jan 17, 20256.937.006.936.966.96756,685
Jan 16, 20256.936.986.906.916.91473,155
Jan 15, 20256.896.946.856.856.85309,415
Jan 14, 20256.896.926.826.866.86441,898
Jan 13, 20256.866.886.806.866.86779,272
Jan 10, 20256.956.956.826.856.85487,609
Jan 9, 20256.946.946.866.866.86554,653
Jan 8, 20256.916.926.846.906.901,606,935
Jan 7, 20256.966.976.886.916.91722,065
Jan 6, 20257.037.046.936.946.94420,967
Jan 3, 20257.047.087.027.057.05530,934
Jan 2, 20256.997.056.987.047.04439,828
Dec 31, 20246.957.056.947.027.02592,671
Dec 30, 2024 0.27 Dividend
Dec 30, 20246.936.976.886.956.95638,536
Dec 27, 20247.267.287.207.246.97482,186
Dec 24, 20247.247.277.227.256.98187,115
Dec 23, 20247.217.277.167.266.99445,165
Dec 20, 20247.077.207.077.196.921,160,411
Dec 19, 20246.967.056.957.046.781,560,354
Dec 18, 20247.227.236.987.006.741,738,957
Dec 17, 20247.227.317.147.206.936,087,201
Dec 16, 20247.307.347.287.297.02935,494
Dec 13, 20247.367.367.307.327.051,622,848
Dec 12, 20247.387.437.347.377.10713,610
Dec 11, 20247.367.427.347.417.13931,666
Dec 10, 20247.277.397.247.387.10766,600
Dec 9, 20247.267.337.247.246.97839,846
Dec 6, 20247.267.397.257.287.0148,646,883
Dec 5, 20247.117.167.097.146.87769,219
Dec 4, 20247.237.246.937.126.852,742,172
Dec 3, 20247.177.257.117.246.97637,988
Dec 2, 20247.217.267.167.166.90719,824
Nov 29, 20247.227.247.187.216.94370,323
Nov 28, 20247.247.307.207.287.01553,685
Nov 27, 20247.197.227.167.206.93631,372
Nov 26, 20247.157.237.157.206.93453,769
Nov 25, 20247.197.267.187.236.963,891,727
Nov 22, 20247.177.217.147.206.93797,682
Nov 21, 20247.197.247.087.106.841,287,923
Nov 20, 20247.177.207.157.186.91750,694
Nov 19, 20247.147.247.137.196.921,038,165
Nov 18, 20247.017.167.017.126.851,032,618
Nov 15, 20246.887.066.877.016.751,311,362
Nov 14, 20246.776.916.776.836.581,012,582
Nov 13, 20246.656.706.626.706.45851,428
Nov 12, 20246.716.736.636.656.401,222,631
Nov 11, 20246.716.806.716.726.47997,740
Nov 8, 20246.756.846.726.836.582,134,475
Nov 7, 20246.896.896.656.656.401,188,713
Nov 6, 20246.946.976.876.876.61574,877
Nov 5, 20246.977.016.916.926.66564,778
Nov 4, 20246.887.016.887.016.751,380,826
Nov 1, 20246.916.926.786.836.581,732,845
Oct 31, 20247.087.126.896.956.691,000,109
Oct 30, 20247.167.187.107.126.851,201,158
Oct 29, 20247.157.177.107.136.86619,565
Oct 28, 20247.187.207.107.136.86639,193
Oct 25, 20247.147.237.147.196.92533,196
Oct 24, 20247.147.167.077.146.87809,783
Oct 23, 20247.097.147.067.126.851,413,789
Oct 22, 20247.147.177.087.116.841,111,378
Oct 21, 20247.187.207.157.186.911,389,277
Oct 18, 20247.217.257.097.196.9272,596,182
Oct 17, 20247.677.717.657.657.361,382,452
Oct 16, 20247.627.697.597.647.36425,951
Oct 15, 20247.637.677.617.677.38422,455
Oct 14, 20247.667.677.607.667.37301,317
Oct 11, 20247.587.667.567.647.36234,921
Oct 10, 20247.587.657.517.637.35876,745
Oct 9, 20247.817.817.557.647.3611,920,139
Oct 8, 20247.437.447.387.407.12649,154
Oct 7, 20247.447.527.417.497.21392,612
Oct 4, 20247.477.527.417.457.17895,345
Oct 3, 20247.747.787.717.747.45331,534
Oct 2, 20247.767.807.707.807.51445,117
Oct 1, 20247.757.847.717.747.45496,181
Sep 30, 20247.757.827.697.717.42600,054
Sep 27, 20247.797.817.767.787.49510,485
Sep 26, 20247.687.807.687.777.48805,571
Sep 25, 20247.597.687.577.657.36541,304
Sep 24, 20247.567.667.547.627.34420,900
Sep 23, 20247.547.607.507.597.31427,104
Sep 20, 20247.587.647.547.577.29566,094
Sep 19, 20247.747.747.567.587.30838,985
Sep 18, 20247.647.687.587.677.38302,591
Sep 17, 20247.637.647.607.637.35445,856
Sep 16, 20247.587.657.567.597.31560,166
Sep 13, 20247.507.557.497.547.26275,415
Sep 12, 20247.497.557.457.547.26416,551
Sep 11, 20247.327.447.327.437.16685,852
Sep 10, 20247.367.387.297.337.06932,031
Sep 9, 20247.247.397.237.377.10645,984
Sep 6, 20247.227.347.227.266.99606,871
Sep 5, 20247.307.307.207.246.97564,071
Sep 4, 20247.397.427.297.297.02766,746
Sep 3, 20247.537.537.387.417.13625,619
Sep 2, 20247.607.617.517.537.25586,527
Aug 30, 20247.587.627.557.567.28978,763
Aug 29, 20247.757.757.537.587.301,360,333
Aug 28, 20247.948.107.797.817.52764,403
Aug 27, 20247.877.957.877.937.631,983,316
Aug 26, 20247.917.937.887.937.63264,385
Aug 23, 20247.897.917.877.877.58262,927
Aug 22, 20247.927.937.877.917.61302,973
Aug 21, 20247.947.947.887.917.62396,436
Aug 20, 20247.937.987.907.947.64315,961
Aug 19, 20247.917.947.887.907.61270,725
Aug 16, 20247.968.017.897.927.62343,732
Aug 15, 20247.928.037.927.957.65608,099
Aug 14, 20247.897.957.897.947.64331,009
Aug 13, 20247.907.967.837.877.58356,955
Aug 12, 20247.927.957.897.897.60220,298
Aug 9, 20247.867.917.827.877.58337,738
Aug 8, 20247.937.937.837.847.55365,329
Aug 7, 20247.797.947.787.867.56527,998
Aug 6, 20247.867.867.787.837.54606,887
Aug 5, 20247.867.897.817.887.59687,120
Aug 2, 20247.897.937.857.917.62381,485
Aug 1, 20247.958.027.907.957.65531,232
Jul 31, 20247.817.917.817.907.61732,058
Jul 30, 20247.747.837.727.807.51306,464
Jul 29, 20247.777.817.747.807.51365,236
Jul 26, 20247.717.727.657.717.42571,105
Jul 25, 20247.817.837.697.707.411,613,616
Jul 24, 20247.937.937.807.827.53812,702
Jul 23, 20247.887.967.867.917.62530,405
Jul 22, 20247.877.937.867.937.63469,034
Jul 19, 20247.957.977.907.937.63370,691
Jul 18, 20247.968.067.938.047.74480,059
Jul 17, 20248.028.037.957.977.67415,204
Jul 16, 20248.028.068.018.027.72496,193
Jul 15, 20247.998.067.978.067.76521,044
Jul 12, 20247.897.977.887.957.65623,207
Jul 11, 20247.887.887.807.867.57605,510
Jul 10, 20247.827.847.767.817.52311,038
Jul 9, 20247.847.897.797.817.52537,806
Jul 8, 20247.927.937.847.877.58434,631
Jul 5, 20247.897.927.857.917.62970,709
Jul 4, 20247.897.947.847.907.61556,892
Jul 3, 20247.917.927.857.877.58509,564
Jul 2, 20247.998.027.957.987.68220,473
Jul 1, 20247.957.997.917.997.69409,378
Jun 28, 20247.998.097.958.017.71598,829
Jun 27, 2024 0.295 Dividend
Jun 27, 20247.947.987.897.947.64478,448
Jun 26, 20248.338.338.258.297.702,342,020
Jun 25, 20248.398.438.308.347.74663,411
Jun 24, 20248.408.458.338.387.78565,491
Jun 21, 20248.388.428.358.417.81371,132
Jun 20, 20248.408.408.328.357.75321,207
Jun 19, 20248.448.448.368.397.79436,465
Jun 18, 20248.358.458.358.427.82414,694
Jun 17, 20248.328.408.328.367.76333,643
Jun 14, 20248.388.408.338.347.74250,025
Jun 13, 20248.388.438.338.397.79400,311
Jun 12, 20248.448.468.348.357.75267,056
Jun 11, 20248.478.518.418.447.84651,109
Jun 7, 20248.538.668.528.597.98499,374
Jun 6, 20248.548.588.488.547.931,494,431
Jun 5, 20248.478.518.358.477.86514,291
Jun 4, 20248.378.448.348.437.83434,583
Jun 3, 20248.358.398.298.337.73334,489
May 31, 20248.368.438.248.297.702,955,402
May 30, 20248.378.388.278.277.68399,212
May 29, 20248.468.528.428.457.85844,128
May 28, 20248.588.628.478.577.96330,988
May 27, 20248.608.648.538.587.97285,403
May 24, 20248.568.668.498.628.00398,839
May 23, 20248.748.808.728.758.12337,736
May 22, 20248.738.798.738.768.13207,428
May 21, 20248.698.718.618.688.06344,283
May 20, 20248.738.748.628.738.11262,080
May 17, 20248.808.818.668.688.06330,097
May 16, 20248.878.898.828.858.22321,657
May 15, 20248.858.858.728.808.17412,310
May 14, 20248.828.888.788.798.16687,682
May 13, 20248.778.858.778.848.21320,596
May 10, 20248.708.808.708.788.15397,903
May 9, 20248.588.718.588.698.07482,063
May 8, 20248.568.658.568.587.97453,364
May 7, 20248.498.578.488.567.95374,275
May 6, 20248.418.528.418.507.89700,053
Waiting for permission
Allow microphone access to enable voice search

Try again.