Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
APA Group (APA)
APA Group (APA) Historical

APA APA Group

8.35

-0.03 (-0.36%)

Jun 14 2024 - Closed

Delayed by 20 minutes

APA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	8.38	0.03	0.36%	8.38	8.44	8.33	1,435,793
Jun 12 2024	8.35	-0.09	-1.07%	8.44	8.46	8.33	2,034,020
Jun 11 2024	8.44	-0.17	-1.97%	8.48	8.51	7.75	2,653,800
Jun 07 2024	8.61	0.06	0.70%	8.50	8.67	8.50	2,249,850
Jun 06 2024	8.55	0.10	1.18%	8.49	8.59	8.48	2,433,161
Jun 05 2024	8.45	0.04	0.48%	8.35	8.51	8.34	2,813,516
Jun 04 2024	8.41	0.09	1.08%	8.37	8.44	8.33	3,084,014
Jun 03 2024	8.32	0.03	0.36%	8.32	8.39	8.29	2,113,207
May 31 2024	8.29	0.01	0.18%	8.36	8.43	8.24	7,923,974
May 30 2024	8.275	-0.18	-2.07%	8.39	8.40	8.27	3,348,871
May 29 2024	8.45	-0.12	-1.40%	8.46	8.53	8.42	3,027,193
May 28 2024	8.57	-0.01	-0.12%	8.58	8.63	8.46	1,924,108
May 27 2024	8.58	-0.04	-0.46%	8.60	8.64	8.53	1,476,813
May 24 2024	8.62	-0.13	-1.49%	8.54	8.665	8.48	1,956,117
May 23 2024	8.75	-0.01	-0.06%	8.74	8.80	8.71	1,375,704
May 22 2024	8.755	0.07	0.75%	8.72	8.79	8.72	1,257,632
May 21 2024	8.69	-0.05	-0.57%	8.70	8.71	8.61	1,884,050
May 20 2024	8.74	0.06	0.69%	8.71	8.74	8.62	1,080,777
May 17 2024	8.68	-0.16	-1.81%	8.79	9.26	8.01	2,147,915
May 16 2024	8.84	0.04	0.45%	8.89	8.90	8.82	2,262,592
May 15 2024	8.80	0.02	0.23%	8.84	8.84	8.72	1,473,410
May 14 2024	8.78	-0.05	-0.57%	8.82	8.88	8.775	2,768,831
May 13 2024	8.83	0.05	0.57%	8.77	8.85	8.77	2,241,982
May 10 2024	8.78	0.09	1.04%	8.71	8.80	8.705	3,451,681
May 09 2024	8.69	0.11	1.28%	8.58	8.70	8.58	2,665,684
May 08 2024	8.58	0.03	0.35%	8.56	8.64	8.55	2,734,851
May 07 2024	8.55	0.03	0.35%	8.50	8.57	8.48	1,931,931
May 06 2024	8.52	0.11	1.31%	8.41	8.53	8.38	1,795,749
May 03 2024	8.41	0.15	1.88%	8.29	8.42	8.25	2,142,512
May 02 2024	8.255	-0.02	-0.24%	8.24	8.285	8.215	1,411,073
May 01 2024	8.275	-0.05	-0.54%	8.25	8.30	8.23	1,395,489
Apr 30 2024	8.32	-0.04	-0.48%	8.37	8.38	8.28	3,245,075
Apr 29 2024	8.36	0.07	0.84%	8.33	8.375	8.30	1,774,182
Apr 26 2024	8.29	-0.20	-2.36%	8.35	8.41	8.28	2,960,252
Apr 24 2024	8.49	-0.03	-0.35%	8.51	8.535	8.43	1,990,008
Apr 23 2024	8.52	0.06	0.71%	8.45	8.53	8.41	2,373,569
Apr 22 2024	8.46	0.13	1.56%	8.39	8.47	8.38	3,541,803
Apr 19 2024	8.33	-0.08	-0.95%	8.31	9.01	8.00	2,172,187
Apr 18 2024	8.41	0.11	1.33%	8.26	8.41	8.25	2,612,458
Apr 17 2024	8.30	0.08	0.97%	8.21	8.33	8.18	2,214,413
Apr 16 2024	8.22	-0.11	-1.32%	8.30	8.315	8.18	1,790,856
Apr 15 2024	8.33	-0.05	-0.60%	8.35	8.35	8.29	1,592,409
Apr 12 2024	8.38	0.01	0.12%	8.34	8.43	8.27	1,721,553
Apr 11 2024	8.37	-0.23	-2.67%	8.47	8.49	8.345	2,536,199
Apr 10 2024	8.60	0.05	0.64%	8.59	8.65	8.57	1,611,964
Apr 09 2024	8.545	0.06	0.77%	8.51	8.56	8.495	1,607,024
Apr 08 2024	8.48	-0.05	-0.59%	8.56	8.58	8.44	1,896,652
Apr 05 2024	8.53	0.05	0.59%	8.41	8.54	8.40	2,014,811
Apr 04 2024	8.48	0.10	1.19%	8.45	8.505	8.40	1,829,123
Apr 03 2024	8.38	-0.04	-0.48%	8.40	8.48	8.36	1,992,742
Apr 02 2024	8.42	0.03	0.36%	8.38	8.48	8.34	2,233,541
Mar 28 2024	8.39	0.09	1.08%	8.40	8.445	8.34	3,512,829
Mar 27 2024	8.30	-0.09	-1.07%	8.34	8.38	8.295	1,852,791
Mar 26 2024	8.39	0.09	1.08%	8.39	8.40	8.30	3,341,048
Mar 25 2024	8.30	0.11	1.34%	8.25	8.31	8.205	2,201,489
Mar 22 2024	8.19	-0.12	-1.44%	8.28	10.26	8.01	2,787,416
Mar 21 2024	8.31	0.02	0.18%	8.38	8.38	8.26	3,154,289
Mar 20 2024	8.295	-0.03	-0.30%	8.30	8.33	8.25	2,761,177
Mar 19 2024	8.32	0.03	0.36%	8.25	8.35	8.25	2,073,503
Mar 18 2024	8.29	0.02	0.24%	8.20	8.32	8.17	3,023,715
Mar 15 2024	8.27	0.18	2.22%	8.10	8.29	8.09	11,965,911

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions