ASX - Delayed Quote
AUD
APA Group (APA.AX)
11.27
+0.06
(+0.54%)
At close: October 30 at 4:13:37 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.26
11.39
11.16
11.27
11.27
3,962,236
Oct 30, 2026
11.26
11.39
11.16
11.27
11.27
4,012,938
Oct 29, 2026
11.23
11.32
11.20
11.21
11.21
2,847,995
Oct 28, 2026
11.35
11.40
11.14
11.22
11.22
3,290,460
Oct 27, 2026
11.37
11.47
11.28
11.47
11.47
2,275,849
Oct 26, 2026
11.45
11.51
11.37
11.48
11.48
1,864,583
Oct 23, 2026
11.50
11.62
11.44
11.52
11.52
2,919,229
Oct 22, 2026
11.60
11.61
11.47
11.48
11.48
3,606,153
Oct 21, 2026
11.46
11.57
11.44
11.57
11.57
3,893,827
Oct 20, 2026
11.27
11.46
11.23
11.46
11.46
3,061,605
Oct 19, 2026
11.28
11.33
11.21
11.31
11.31
1,970,879
Oct 16, 2026
11.16
11.26
11.11
11.23
11.23
3,370,998
Oct 15, 2026
11.08
11.30
11.05
11.19
11.19
4,763,043
Oct 14, 2026
11.01
11.04
10.95
11.04
11.04
2,017,713
Oct 13, 2026
11.04
11.10
10.97
11.01
11.01
2,767,976
Oct 12, 2026
10.95
11.04
10.91
11.04
11.04
1,904,526
Oct 9, 2026
10.75
11.00
10.75
10.97
10.97
2,987,492
Oct 8, 2026
10.55
10.69
10.55
10.69
10.69
2,636,435
Oct 7, 2026
10.65
10.69
10.57
10.58
10.58
3,907,001
Oct 6, 2026
10.58
10.71
10.56
10.61
10.61
2,598,588
Oct 5, 2026
10.70
10.76
10.54
10.62
10.62
2,321,669
Oct 2, 2026
10.59
10.67
10.54
10.67
10.67
1,916,507
Oct 1, 2026
10.60
10.60
10.49
10.59
10.59
2,684,042
Sep 30, 2026
10.70
10.76
10.56
10.61
10.61
4,560,452
Sep 29, 2026
10.68
10.82
10.61
10.68
10.68
2,341,911
Sep 28, 2026
10.65
10.77
10.63
10.77
10.77
2,035,707
Sep 25, 2026
10.65
10.76
10.63
10.63
10.63
2,636,345
Sep 24, 2026
10.91
10.93
10.61
10.70
10.70
3,335,567
Sep 23, 2026
10.96
10.96
10.72
10.79
10.79
5,219,202
Sep 22, 2026
10.80
10.97
10.80
10.96
10.96
2,595,974
Sep 21, 2026
10.88
10.92
10.81
10.87
10.87
1,760,920
Sep 18, 2026
10.87
10.99
10.81
10.93
10.93
6,370,294
Sep 17, 2026
10.93
10.93
10.72
10.78
10.78
3,884,337
Sep 16, 2026
10.75
10.77
10.67
10.76
10.76
3,280,798
Sep 15, 2026
10.87
10.87
10.71
10.81
10.81
1,961,944
Sep 14, 2026
10.95
10.96
10.87
10.87
10.87
1,995,983
Sep 11, 2026
10.80
10.92
10.77
10.92
10.92
2,723,443
Sep 10, 2026
10.85
10.90
10.80
10.83
10.83
1,910,219
Sep 9, 2026
10.87
10.93
10.85
10.88
10.88
1,848,806
Sep 8, 2026
10.80
10.84
10.72
10.83
10.83
1,767,496
Sep 7, 2026
10.87
10.88
10.79
10.81
10.81
1,196,772
Sep 4, 2026
10.95
10.95
10.81
10.91
10.91
1,993,084
Sep 3, 2026
10.92
10.97
10.89
10.96
10.96
2,044,988
Sep 2, 2026
10.89
10.99
10.79
10.99
10.99
2,987,496
Sep 1, 2026
10.90
10.92
10.77
10.83
10.83
2,249,025
Aug 31, 2026
10.73
10.94
10.73
10.89
10.89
12,998,048
Aug 28, 2026
10.72
10.80
10.65
10.77
10.77
2,047,953
Aug 27, 2026
10.80
10.87
10.73
10.77
10.77
2,290,452
Aug 26, 2026
10.74
10.89
10.74
10.80
10.80
3,287,389
Aug 25, 2026
10.50
10.83
10.47
10.73
10.73
2,832,698
Aug 24, 2026
10.44
10.61
10.40
10.55
10.55
2,361,113
Aug 21, 2026
10.25
10.65
10.20
10.52
10.52
2,867,380
Aug 20, 2026
10.14
10.23
10.04
10.19
10.19
2,395,888
Aug 19, 2026
10.05
10.10
9.97
10.10
10.10
1,690,232
Aug 18, 2026
9.85
10.01
9.81
10.01
10.01
1,873,459
Aug 17, 2026
10.11
10.20
9.96
9.98
9.98
1,505,213
Aug 14, 2026
10.05
10.07
10.00
10.06
10.06
1,268,033
Aug 13, 2026
10.12
10.23
10.04
10.08
10.08
1,814,057
Aug 12, 2026
9.95
10.09
9.95
10.06
10.06
1,898,851
Aug 11, 2026
9.89
10.02
9.82
9.96
9.96
1,620,273
Aug 10, 2026
9.85
9.89
9.76
9.89
9.89
1,905,647
Aug 7, 2026
9.99
10.04
9.86
9.91
9.91
1,991,640
Aug 6, 2026
10.18
10.30
10.00
10.00
10.00
2,367,238
Aug 5, 2026
10.20
10.27
9.97
10.18
10.18
2,255,030
Aug 4, 2026
10.30
10.38
10.23
10.30
10.30
2,196,406
Aug 3, 2026
10.19
10.30
10.18
10.30
10.30
1,792,325
Jul 31, 2026
10.16
10.26
10.15
10.19
10.19
2,686,069
Jul 30, 2026
10.30
10.32
10.11
10.18
10.18
2,513,580
Jul 29, 2026
10.18
10.41
10.18
10.36
10.36
2,746,605
Jul 28, 2026
10.17
10.34
10.16
10.28
10.28
1,913,720
Jul 27, 2026
10.27
10.32
10.18
10.32
10.32
2,041,411
Jul 24, 2026
10.25
10.36
10.22
10.28
10.28
2,461,978
Jul 23, 2026
10.19
10.29
10.16
10.22
10.22
1,880,188
Jul 22, 2026
10.09
10.20
10.05
10.16
10.16
2,418,973
Jul 21, 2026
10.21
10.23
10.12
10.13
10.13
2,357,069
Jul 20, 2026
10.31
10.34
10.10
10.18
10.18
2,228,467
Jul 17, 2026
10.08
10.33
10.06
10.29
10.29
3,664,044
Jul 16, 2026
9.96
10.10
9.94
10.06
10.06
3,414,851
Jul 15, 2026
9.98
10.01
9.89
9.98
9.98
2,130,868
Jul 14, 2026
9.94
10.10
9.93
9.99
9.99
2,848,644
Jul 13, 2026
9.92
9.95
9.78
9.93
9.93
1,857,450
Jul 10, 2026
9.87
9.95
9.77
9.95
9.95
2,023,897
Jul 9, 2026
9.90
9.96
9.79
9.94
9.94
2,117,876
Jul 8, 2026
9.80
9.98
9.79
9.90
9.90
2,644,047
Jul 7, 2026
9.90
9.95
9.78
9.84
9.84
2,826,605
Jul 6, 2026
9.92
9.92
9.81
9.87
9.87
2,025,567
Jul 3, 2026
9.95
9.99
9.85
9.93
9.93
2,174,730
Jul 2, 2026
10.04
10.06
9.83
9.95
9.95
3,572,312
Jul 1, 2026
10.01
10.19
9.93
10.14
10.14
2,915,523
Jun 30, 2026
10.21
10.37
10.14
10.14
10.14
3,614,656
Jun 29, 2026
0.305
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
10.43
10.48
10.19
10.21
10.21
2,898,950
Jun 26, 2026
10.74
10.82
10.63
10.77
10.47
3,418,262
Jun 25, 2026
10.57
10.70
10.54
10.63
10.33
3,790,574
Jun 24, 2026
10.55
10.61
10.44
10.44
10.14
4,662,004
Jun 23, 2026
10.40
10.42
10.31
10.36
10.07
1,505,526
Jun 22, 2026
10.35
10.43
10.29
10.31
10.02
1,505,421
Jun 19, 2026
10.45
10.45
10.12
10.29
10.00
11,343,447
Jun 18, 2026
10.71
10.71
10.31
10.42
10.12
5,272,286
Jun 17, 2026
10.68
10.69
10.39
10.42
10.12
2,503,079
Jun 16, 2026
10.80
10.81
10.61
10.74
10.44
1,791,947
Jun 15, 2026
10.84
10.86
10.65
10.82
10.51
2,789,114
Jun 12, 2026
11.10
11.10
10.75
10.87
10.56
2,408,808
Jun 11, 2026
10.66
10.81
10.60
10.81
10.50
3,298,995
Jun 10, 2026
10.43
10.55
10.34
10.55
10.25
2,973,058
Jun 9, 2026
10.45
10.45
10.26
10.34
10.05
3,576,912
Jun 5, 2026
10.39
10.40
10.28
10.39
10.10
2,116,728
Jun 4, 2026
10.28
10.33
10.22
10.33
10.04
2,281,160
Jun 3, 2026
10.25
10.25
10.07
10.13
9.84
3,230,237
Jun 2, 2026
10.03
10.13
9.87
10.13
9.84
3,443,704
Jun 1, 2026
10.10
10.13
9.98
10.09
9.80
1,851,900
May 29, 2026
10.08
10.12
9.95
10.08
9.79
11,240,187
May 28, 2026
10.21
10.22
10.04
10.10
9.81
2,749,292
May 27, 2026
10.10
10.14
9.97
10.14
9.85
2,437,211
May 26, 2026
10.30
10.30
10.12
10.12
9.83
2,247,367
May 25, 2026
10.30
10.33
10.20
10.30
10.01
2,198,023
May 22, 2026
10.43
10.43
10.17
10.30
10.01
2,961,951
May 21, 2026
10.44
10.44
10.28
10.33
10.04
2,557,266
May 20, 2026
10.34
10.40
10.25
10.35
10.06
2,330,580
May 19, 2026
10.40
10.47
10.32
10.35
10.06
4,218,120
May 18, 2026
10.56
10.63
10.23
10.28
9.99
2,491,715
May 15, 2026
10.70
10.75
10.54
10.56
10.26
3,274,031
May 14, 2026
10.48
10.68
10.30
10.66
10.36
2,807,019
May 13, 2026
10.55
10.69
10.51
10.52
10.22
2,579,998
May 12, 2026
10.40
10.51
10.32
10.50
10.20
2,851,597
May 11, 2026
10.32
10.40
10.29
10.36
10.07
2,275,142
May 8, 2026
10.45
10.50
10.31
10.32
10.03
2,729,828
May 7, 2026
10.60
10.60
10.44
10.53
10.23
2,725,160
May 6, 2026
10.49
10.60
10.45
10.47
10.17
2,171,805
May 5, 2026
10.50
10.51
10.32
10.46
10.16
1,566,181
May 4, 2026
10.45
10.53
10.39
10.42
10.12
1,474,581
May 1, 2026
10.40
10.50
10.38
10.50
10.20
2,432,923
Apr 30, 2026
10.20
10.34
10.18
10.34
10.05
4,004,426
Apr 29, 2026
10.08
10.21
10.06
10.19
9.90
2,372,631
Apr 28, 2026
10.04
10.14
10.03
10.13
9.84
2,165,118
Apr 27, 2026
10.16
10.18
10.09
10.14
9.85
1,482,345
Apr 24, 2026
10.00
10.12
9.91
10.12
9.83
2,723,890
Apr 23, 2026
9.88
10.00
9.83
10.00
9.72
2,213,194
Apr 22, 2026
9.95
10.03
9.90
9.96
9.68
1,846,694
Apr 21, 2026
10.00
10.00
9.87
9.91
9.63
5,797,381
Apr 20, 2026
10.01
10.02
9.85
9.94
9.66
1,368,873
Apr 17, 2026
9.74
9.94
9.74
9.94
9.66
2,868,575
Apr 16, 2026
9.77
9.81
9.66
9.74
9.46
2,324,463
Apr 15, 2026
9.81
9.90
9.73
9.77
9.49
2,813,857
Apr 14, 2026
10.09
10.16
9.91
9.96
9.68
2,972,216
Apr 13, 2026
10.01
10.10
10.00
10.04
9.76
2,338,002
Apr 10, 2026
9.90
10.05
9.89
9.99
9.71
2,424,996
Apr 9, 2026
9.84
9.97
9.77
9.92
9.64
3,099,564
Apr 8, 2026
10.00
10.01
9.68
9.77
9.49
6,492,736
Apr 7, 2026
9.91
10.02
9.90
10.00
9.72
4,213,623
Apr 2, 2026
9.84
9.89
9.80
9.86
9.58
5,809,149
Apr 1, 2026
9.92
9.93
9.67
9.80
9.52
5,962,366
Mar 31, 2026
9.75
9.95
9.64
9.95
9.67
7,062,967
Mar 30, 2026
9.57
9.87
9.55
9.83
9.55
3,473,481
Mar 27, 2026
9.64
9.68
9.58
9.61
9.34
2,167,957
Mar 26, 2026
9.63
9.72
9.57
9.65
9.38
5,286,235
Mar 25, 2026
9.60
9.71
9.59
9.64
9.37
3,789,614
Mar 24, 2026
9.60
9.60
9.38
9.54
9.27
6,139,213
Mar 23, 2026
9.40
9.58
9.38
9.57
9.30
4,146,949
Mar 20, 2026
9.55
9.60
9.42
9.47
9.20
6,048,252
Mar 19, 2026
9.52
9.57
9.42
9.57
9.30
4,632,749
Mar 18, 2026
9.33
9.50
9.29
9.47
9.20
3,591,396
Mar 17, 2026
9.15
9.33
9.15
9.33
9.07
2,874,602
Mar 16, 2026
9.25
9.30
9.17
9.22
8.96
1,974,329
Mar 13, 2026
9.14
9.24
9.13
9.18
8.92
1,777,432
Mar 12, 2026
9.08
9.13
9.02
9.13
8.87
2,161,299
Mar 11, 2026
9.14
9.17
9.07
9.12
8.86
1,900,364
Mar 10, 2026
9.24
9.24
9.07
9.14
8.88
2,585,165
Mar 9, 2026
9.10
9.16
9.05
9.16
8.90
3,023,722
Mar 6, 2026
9.13
9.30
9.10
9.23
8.97
2,316,553
Mar 5, 2026
9.23
9.27
9.13
9.23
8.97
2,642,788
Mar 4, 2026
9.29
9.33
9.10
9.25
8.99
2,386,783
Mar 3, 2026
9.33
9.34
9.18
9.29
9.03
2,887,359
Mar 2, 2026
9.24
9.39
9.18
9.37
9.10
2,770,702
Feb 27, 2026
8.95
9.20
8.95
9.20
8.94
5,380,917
Feb 26, 2026
9.17
9.20
9.00
9.06
8.80
1,878,481
Feb 25, 2026
9.10
9.20
9.00
9.06
8.80
2,179,193
Feb 24, 2026
9.15
9.19
9.10
9.15
8.89
1,801,721
Feb 23, 2026
9.15
9.28
9.09
9.12
8.86
2,432,641
Feb 20, 2026
8.95
9.20
8.86
9.14
8.88
3,069,984
Feb 19, 2026
9.27
9.28
8.80
9.01
8.75
4,679,129
Feb 18, 2026
9.13
9.27
9.08
9.23
8.97
5,878,854
Feb 17, 2026
9.07
9.17
9.07
9.13
8.87
1,914,156
Feb 16, 2026
9.08
9.19
9.08
9.10
8.84
2,108,276
Feb 13, 2026
8.99
9.14
8.99
9.07
8.81
2,261,854
Feb 12, 2026
9.07
9.15
8.98
8.98
8.73
3,597,623
Feb 11, 2026
8.75
8.90
8.70
8.86
8.61
1,927,926
Feb 10, 2026
8.82
8.87
8.74
8.78
8.53
2,606,150
Feb 9, 2026
8.73
8.81
8.66
8.80
8.55
1,746,687
Feb 6, 2026
8.80
8.82
8.63
8.73
8.48
3,035,171
Feb 5, 2026
8.91
8.95
8.82
8.89
8.64
2,391,731
Feb 4, 2026
8.85
8.87
8.74
8.87
8.62
2,547,113
Feb 3, 2026
8.92
9.03
8.83
8.87
8.62
3,123,796
Feb 2, 2026
8.83
9.03
8.80
8.96
8.71
2,537,131
Jan 30, 2026
8.83
8.98
8.81
8.86
8.61
6,342,264
Jan 29, 2026
8.99
8.99
8.84
8.92
8.67
2,699,394
Jan 28, 2026
8.99
9.03
8.86
8.92
8.67
3,407,806
Jan 27, 2026
9.08
9.20
8.98
8.99
8.74
4,061,184
Jan 23, 2026
8.97
9.09
8.94
8.99
8.74
2,334,230
Jan 22, 2026
8.93
9.10
8.93
9.00
8.75
3,984,730
Jan 21, 2026
8.78
8.93
8.73
8.93
8.68
2,779,327
Jan 20, 2026
8.72
8.84
8.72
8.84
8.59
5,639,569
Jan 19, 2026
8.72
8.84
8.70
8.80
8.55
2,541,306
Jan 16, 2026
8.64
8.72
8.60
8.71
8.46
2,864,174
Jan 15, 2026
8.71
8.71
8.62
8.67
8.42
2,387,454
Jan 14, 2026
8.65
8.72
8.62
8.71
8.46
3,784,027
Jan 13, 2026
8.54
8.66
8.44
8.60
8.36
2,789,443
Jan 12, 2026
8.76
8.78
8.58
8.58
8.34
3,210,907
Jan 9, 2026
8.83
8.86
8.75
8.78
8.53
1,848,953
Jan 8, 2026
8.89
8.90
8.75
8.83
8.58
2,365,521
Jan 7, 2026
8.79
8.87
8.76
8.82
8.57
2,427,255
Jan 6, 2026
9.10
9.10
8.69
8.77
8.52
4,209,402
Jan 5, 2026
9.00
9.14
8.99
9.03
8.77
2,021,995
Jan 2, 2026
9.00
9.12
9.00
9.04
8.78
1,141,408
Dec 31, 2025
9.05
9.09
8.97
8.97
8.72
1,984,503
Dec 30, 2025
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
9.22
9.22
9.04
9.06
8.80
1,967,442
Dec 29, 2025
9.36
9.43
9.33
9.37
8.84
3,694,721
Dec 24, 2025
9.29
9.36
9.29
9.34
8.81
768,315
Dec 23, 2025
9.27
9.35
9.12
9.35
8.82
1,811,227
Dec 22, 2025
9.26
9.30
9.19
9.28
8.75
2,070,154
Dec 19, 2025
9.37
9.40
9.28
9.31
8.78
7,532,571
Dec 18, 2025
9.23
9.41
9.15
9.25
8.72
4,466,883
Dec 17, 2025
9.05
9.14
9.05
9.14
8.62
2,790,008
Dec 16, 2025
9.08
9.14
9.02
9.12
8.60
2,583,124
Dec 15, 2025
9.09
9.14
9.02
9.07
8.55
2,920,039
Dec 12, 2025
9.06
9.19
9.06
9.12
8.60
2,982,439
Dec 11, 2025
9.09
9.16
9.03
9.09
8.57
2,659,378
Dec 10, 2025
9.09
9.18
9.07
9.10
8.58
3,330,254
Dec 9, 2025
9.18
9.20
9.06
9.11
8.59
3,369,992
Dec 8, 2025
9.25
9.27
9.17
9.25
8.72
1,955,296
Dec 5, 2025
9.28
9.32
9.24
9.32
8.79
2,020,862
Dec 4, 2025
9.30
9.36
9.26
9.34
8.81
2,853,308
Dec 3, 2025
9.17
9.29
9.17
9.29
8.76
5,917,431
Dec 2, 2025
9.30
9.30
9.17
9.18
8.66
4,739,081
Dec 1, 2025
9.27
9.28
9.16
9.22
8.70
1,890,354
Nov 28, 2025
9.18
9.26
9.17
9.26
8.73
2,404,452
Nov 27, 2025
9.20
9.26
9.16
9.22
8.70
1,817,025
Nov 26, 2025
9.28
9.30
9.17
9.23
8.71
4,058,046
Nov 25, 2025
9.41
9.46
9.26
9.32
8.79
2,586,435
Nov 24, 2025
9.25
9.49
9.25
9.47
8.93
8,076,130
Nov 21, 2025
9.23
9.27
9.15
9.24
8.71
2,467,283
Nov 20, 2025
9.27
9.35
9.19
9.28
8.75
2,976,321
Nov 19, 2025
9.37
9.40
9.25
9.35
8.82
2,719,830
Nov 18, 2025
9.30
9.39
9.26
9.30
8.77
2,985,252
Nov 17, 2025
9.30
9.38
9.21
9.27
8.74
2,434,295
Nov 14, 2025
9.25
9.42
9.18
9.37
8.84
2,255,039
Nov 13, 2025
9.45
9.47
9.25
9.35
8.82
4,382,798
Nov 12, 2025
9.41
9.45
9.34
9.43
8.89
3,098,841
Nov 11, 2025
9.36
9.43
9.35
9.42
8.88
2,275,144
Nov 10, 2025
9.34
9.35
9.29
9.35
8.82
2,082,045
Nov 7, 2025
9.28
9.36
9.26
9.35
8.82
2,103,136
Nov 6, 2025
9.23
9.30
9.22
9.27
8.74
2,482,839
Nov 5, 2025
9.14
9.27
9.14
9.21
8.69
2,211,960
Nov 4, 2025
9.17
9.21
9.06
9.12
8.60
1,984,837
Nov 3, 2025
9.13
9.24
9.08
9.17
8.65
2,100,885
Oct 31, 2025
9.08
9.21
9.08
9.18
8.66
2,887,673
Oct 30, 2025
9.18
9.23
9.10
9.11
8.59
2,886,958
