Canada markets closed

APA Group (APA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
8.38+0.11 (+1.33%)
At close: 04:10PM AEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.298.428.258.388.382,279,585
May 02, 20248.248.288.228.278.271,562,947
May 01, 20248.258.308.238.268.261,425,934
Apr 30, 20248.378.388.288.328.323,245,075
Apr 29, 20248.338.388.308.358.351,774,182
Apr 26, 20248.358.418.288.328.322,960,252
Apr 24, 20248.518.538.438.468.461,990,008
Apr 23, 20248.458.538.418.528.522,485,480
Apr 22, 20248.398.478.388.478.473,541,803
Apr 19, 20248.318.358.248.358.352,285,179
Apr 18, 20248.268.418.258.378.372,612,458
Apr 17, 20248.218.338.188.328.322,214,413
Apr 16, 20248.308.318.188.198.191,790,856
Apr 15, 20248.358.358.298.358.351,604,073
Apr 12, 20248.348.438.278.398.391,721,553
Apr 11, 20248.478.498.358.398.392,536,199
Apr 10, 20248.598.658.578.598.591,611,964
Apr 09, 20248.518.568.498.548.541,662,138
Apr 08, 20248.568.588.448.488.481,917,118
Apr 05, 20248.418.548.408.538.532,121,093
Apr 04, 20248.458.518.408.488.482,004,496
Apr 03, 20248.408.488.368.368.362,025,342
Apr 02, 20248.388.488.348.408.402,259,104
Mar 28, 20248.408.448.348.418.413,522,139
Mar 27, 20248.348.388.298.298.291,852,791
Mar 26, 20248.398.408.308.348.343,356,352
Mar 25, 20248.258.318.208.278.272,222,225
Mar 22, 20248.288.288.128.238.232,792,121
Mar 21, 20248.388.388.268.298.293,154,289
Mar 20, 20248.308.338.258.308.302,761,177
Mar 19, 20248.258.358.258.298.292,090,829
Mar 18, 20248.208.328.178.268.263,023,715
Mar 15, 20248.108.298.098.218.2112,483,305
Mar 14, 20248.088.148.058.118.113,359,833
Mar 13, 20248.118.138.038.118.112,061,695
Mar 12, 20248.098.128.048.098.091,363,435
Mar 11, 20248.108.108.018.058.051,532,672
Mar 08, 20248.058.158.028.108.103,065,563
Mar 07, 20248.008.127.958.028.024,285,239
Mar 06, 20247.797.987.797.947.943,115,462
Mar 05, 20247.827.887.787.827.822,566,585
Mar 04, 20247.907.947.867.887.882,242,472
Mar 01, 20247.867.907.827.887.882,805,642
Feb 29, 20247.947.977.817.857.8513,427,515
Feb 28, 20247.898.017.877.967.962,534,174
Feb 27, 20247.937.977.867.897.897,455,463
Feb 26, 20248.188.187.947.977.973,242,228
Feb 23, 20248.248.298.148.188.182,120,271
Feb 22, 20248.128.288.028.268.263,265,614
Feb 21, 20247.968.177.938.168.163,549,791
Feb 20, 20248.018.027.918.018.014,231,083
Feb 19, 20248.068.097.998.048.041,619,776
Feb 16, 20248.158.168.088.088.082,192,557
Feb 15, 20248.048.128.038.058.052,922,257
Feb 14, 20248.058.148.028.058.053,255,782
Feb 13, 20248.258.308.178.198.191,799,488
Feb 12, 20248.248.318.238.238.23936,780
Feb 09, 20248.368.388.228.248.242,659,504
Feb 08, 20248.368.438.308.378.371,871,399
Feb 07, 20248.298.398.298.348.341,985,423
Feb 06, 20248.308.368.278.308.301,845,697
Feb 05, 20248.418.448.308.358.352,341,949
Feb 02, 20248.438.528.408.438.432,302,008
Feb 01, 20248.518.518.338.428.422,129,555
Jan 31, 20248.398.608.398.498.495,060,863
Jan 30, 20248.318.398.258.368.361,905,035
Jan 29, 20248.208.358.188.288.281,898,897
Jan 25, 20248.258.268.168.208.202,360,958
Jan 24, 20248.258.278.178.228.221,296,901
Jan 23, 20248.158.308.148.228.223,348,570
Jan 22, 20248.098.158.078.148.142,463,271
Jan 19, 20248.148.208.068.108.102,786,880
Jan 18, 20248.218.288.118.118.111,993,621
Jan 17, 20248.238.418.238.318.312,695,994
Jan 16, 20248.308.338.188.238.232,145,810
Jan 15, 20248.368.398.338.388.38188,497
Jan 12, 20248.498.508.328.388.381,465,425
Jan 11, 20248.578.588.488.548.542,531,771
Jan 10, 20248.648.668.528.558.551,412,765
Jan 09, 20248.618.678.578.638.631,061,904
Jan 08, 20248.588.628.528.588.581,328,227
Jan 05, 20248.518.608.488.578.571,314,061
Jan 04, 20248.488.548.408.538.531,890,726
Jan 03, 20248.518.528.448.468.461,295,593
Jan 02, 20248.558.608.528.528.52734,741
Dec 29, 20238.528.588.468.548.541,806,826
Dec 28, 20238.478.538.458.528.521,409,812
Dec 28, 20230.265 Dividend
Dec 27, 20238.718.808.708.738.461,714,485
Dec 22, 20238.748.768.678.688.421,812,956
Dec 21, 20238.738.748.638.718.453,117,643
Dec 20, 20238.788.788.658.698.432,765,053
Dec 19, 20238.678.758.598.738.466,964,053
Dec 18, 20238.848.848.638.678.412,937,974
Dec 15, 20238.848.918.798.868.5911,220,905
Dec 14, 20238.888.908.758.778.502,774,821
Dec 13, 20238.618.758.618.698.431,496,241
Dec 12, 20238.618.698.548.678.411,733,999
Dec 11, 20238.638.708.618.658.391,395,333
Dec 08, 20238.638.708.578.708.441,962,514
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...