APA Corporation (0HGC.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

29.24

+0.02

(+0.09%)

At close: 06:55PM BST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	29.27	29.55	28.98	29.20	29.20	2,462
May 02, 2024	30.13	30.61	28.97	29.22	29.22	15,757
May 01, 2024	31.21	31.21	30.24	30.31	30.31	3,633
Apr 30, 2024	32.45	32.46	31.85	31.94	31.94	1,154
Apr 29, 2024	32.43	32.81	32.43	32.62	32.62	8,866
Apr 26, 2024	32.31	32.32	32.11	32.32	32.32	3,988
Apr 25, 2024	32.09	32.26	31.55	32.24	32.24	162,622
Apr 24, 2024	31.98	32.15	31.65	31.91	31.91	12,967
Apr 23, 2024	32.26	32.38	31.72	32.31	32.31	8,195
Apr 22, 2024	32.08	32.62	31.78	32.62	32.62	5,653
Apr 19, 2024	32.16	32.94	32.16	32.56	32.56	6,623
Apr 19, 2024	0.25 Dividend
Apr 18, 2024	32.37	32.72	32.22	32.22	31.97	21,731
Apr 17, 2024	32.50	32.82	32.17	32.46	32.21	2,332
Apr 16, 2024	32.83	32.90	32.18	32.47	32.22	9,396
Apr 15, 2024	33.54	33.85	33.17	33.28	33.02	4,237
Apr 12, 2024	34.86	35.18	33.94	34.08	33.82	25,440
Apr 11, 2024	35.22	35.22	34.15	34.50	34.23	4,780
Apr 10, 2024	34.44	35.03	34.38	35.01	34.74	5,385
Apr 09, 2024	35.13	35.21	34.56	34.65	34.38	3,040
Apr 08, 2024	35.73	36.02	34.94	35.32	35.05	8,054
Apr 05, 2024	35.33	35.84	35.04	35.56	35.28	8,474
Apr 04, 2024	35.10	35.78	35.07	35.67	35.39	8,303
Apr 03, 2024	35.59	35.90	35.56	35.63	35.36	3,472
Apr 02, 2024	35.80	35.80	34.80	34.80	34.53	18,745
Mar 28, 2024	34.08	34.60	33.91	34.60	34.33	4,769
Mar 27, 2024	33.00	33.69	32.61	33.69	33.43	6,718
Mar 26, 2024	34.52	34.74	33.06	33.06	32.80	13,306
Mar 25, 2024	33.76	34.71	33.68	34.49	34.23	7,668
Mar 22, 2024	33.94	34.01	33.42	33.42	33.16	4,657
Mar 21, 2024	33.80	34.08	33.49	33.73	33.47	6,898
Mar 20, 2024	32.66	33.92	32.66	33.92	33.66	5,467
Mar 19, 2024	32.68	33.29	32.68	33.10	32.85	9,536
Mar 18, 2024	32.17	32.86	32.17	32.43	32.18	1,942
Mar 15, 2024	32.53	32.81	32.24	32.24	31.99	5,350
Mar 14, 2024	32.92	32.93	32.41	32.50	32.25	4,797
Mar 13, 2024	31.13	32.89	31.13	32.69	32.43	9,195
Mar 12, 2024	31.22	31.43	30.98	31.22	30.98	7,934
Mar 11, 2024	30.93	31.22	30.46	31.19	30.95	3,879
Mar 08, 2024	30.65	31.10	30.55	31.00	30.76	5,813
Mar 07, 2024	30.51	30.90	30.49	30.52	30.28	12,851
Mar 06, 2024	30.91	30.91	30.45	30.74	30.50	2,351
Mar 05, 2024	29.93	30.63	29.92	30.63	30.39	4,073
Mar 04, 2024	30.67	30.67	30.29	30.45	30.22	10,482
Mar 01, 2024	30.18	30.63	29.98	30.49	30.25	8,751
Feb 29, 2024	30.07	30.28	29.78	29.82	29.59	3,358
Feb 28, 2024	30.22	30.45	29.75	30.00	29.77	3,809
Feb 27, 2024	29.76	30.45	29.76	30.15	29.91	3,065
Feb 26, 2024	29.84	30.25	29.61	29.70	29.47	4,630
Feb 23, 2024	30.20	30.45	29.58	30.35	30.12	2,735
Feb 22, 2024	30.64	31.14	29.99	30.17	29.94	11,298
Feb 21, 2024	31.39	31.98	31.27	31.65	31.40	9,004
Feb 20, 2024	31.50	31.58	31.08	31.09	30.85	5,271
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	31.25	31.91	31.02	31.89	31.64	3,201
Feb 15, 2024	29.99	31.27	29.99	31.25	31.01	2,507
Feb 14, 2024	29.94	30.34	29.79	29.83	29.60	6,419
Feb 13, 2024	30.37	30.44	29.47	29.72	29.49	17,569
Feb 12, 2024	30.44	30.80	30.19	30.69	30.45	4,621
Feb 09, 2024	30.39	30.62	30.08	30.11	29.88	15,862
Feb 08, 2024	30.70	30.70	30.30	30.56	30.32	2,798
Feb 07, 2024	30.74	30.84	30.20	30.50	30.26	2,119
Feb 06, 2024	30.15	30.72	29.91	30.65	30.41	5,823
Feb 05, 2024	30.10	30.18	29.48	29.97	29.73	5,846
Feb 02, 2024	30.70	30.71	30.26	30.53	30.29	4,717
Feb 01, 2024	31.47	31.63	31.03	31.44	31.20	2,028
Jan 31, 2024	32.04	32.46	31.65	31.77	31.52	4,771
Jan 30, 2024	31.37	32.33	31.37	32.33	32.08	9,767
Jan 29, 2024	31.60	32.03	31.43	31.63	31.38	5,613
Jan 26, 2024	32.04	32.24	31.69	31.98	31.73	2,771
Jan 25, 2024	31.58	31.75	31.15	31.71	31.46	2,612
Jan 24, 2024	31.22	31.46	30.80	31.26	31.02	5,972
Jan 23, 2024	30.58	31.07	30.46	30.72	30.48	2,790
Jan 22, 2024	30.14	30.90	30.11	30.67	30.43	11,281
Jan 19, 2024	30.38	30.49	29.96	30.21	29.98	2,727
Jan 19, 2024	0.25 Dividend
Jan 18, 2024	30.70	30.70	30.23	30.52	30.04	7,046
Jan 17, 2024	30.83	31.25	30.75	30.93	30.44	11,681
Jan 16, 2024	32.15	32.16	31.39	31.39	30.89	4,446
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	33.11	33.16	32.47	32.54	32.03	1,018
Jan 11, 2024	33.01	33.01	32.35	32.39	31.88	10,902
Jan 10, 2024	32.72	32.81	32.35	32.46	31.94	4,611
Jan 09, 2024	33.94	33.94	32.90	33.11	32.58	5,910
Jan 08, 2024	33.55	33.59	33.19	33.40	32.87	3,732
Jan 05, 2024	34.28	34.33	33.82	34.12	33.58	6,291
Jan 04, 2024	34.74	35.09	33.99	34.10	33.56	19,840
Jan 03, 2024	35.77	36.78	35.61	36.48	35.90	4,932
Jan 02, 2024	36.26	36.60	36.14	36.14	35.57	8,179
Dec 29, 2023	36.03	36.23	35.83	35.91	35.34	4,450
Dec 28, 2023	36.80	37.03	36.34	36.47	35.89	1,936
Dec 27, 2023	37.43	37.81	37.31	37.31	36.72	1,494
Dec 22, 2023	36.16	36.38	35.99	36.26	35.68	2,236
Dec 21, 2023	35.70	35.82	35.42	35.74	35.17	1,348
Dec 20, 2023	36.08	36.31	36.00	36.10	35.53	1,061
Dec 19, 2023	35.36	35.98	35.35	35.88	35.31	2,321
Dec 18, 2023	36.15	36.35	35.80	35.82	35.25	2,550
Dec 15, 2023	35.68	35.68	35.00	35.28	34.72	1,274
Dec 14, 2023	35.66	36.12	35.51	35.54	34.98	9,254
Dec 13, 2023	34.43	34.46	33.81	33.96	33.42	1,724
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,120.13+2,539.86(+3.00%)

APA Corporation (0HGC.L)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,120.13
+2,539.86(+3.00%)