APA Group APA
ASX · Australia · Utilities
AUD 10.62+0.03 (+0.24%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 10.60 | +0.05% | AUD 10.59 | AUD 10.64 | AUD 10.54 | 682.97K |
| 2026-10-01 | AUD 10.59 | -0.19% | AUD 10.60 | AUD 10.60 | AUD 10.49 | 2.68M |
| 2026-09-30 | AUD 10.61 | -0.66% | AUD 10.70 | AUD 10.76 | AUD 10.56 | 4.56M |
| 2026-09-29 | AUD 10.68 | -0.84% | AUD 10.68 | AUD 10.82 | AUD 10.61 |
| 2.34M |
| 2026-09-28 | AUD 10.77 | +1.32% | AUD 10.65 | AUD 10.77 | AUD 10.63 | 2.04M |
| 2026-09-25 | AUD 10.63 | -0.65% | AUD 10.65 | AUD 10.76 | AUD 10.63 | 2.64M |
| 2026-09-24 | AUD 10.70 | -0.83% | AUD 10.91 | AUD 10.93 | AUD 10.61 | 3.34M |
| 2026-09-23 | AUD 10.79 | -1.55% | AUD 10.96 | AUD 10.96 | AUD 10.72 | 5.22M |
| 2026-09-22 | AUD 10.96 | +0.83% | AUD 10.80 | AUD 10.97 | AUD 10.80 | 2.60M |
| 2026-09-21 | AUD 10.87 | -0.55% | AUD 10.88 | AUD 10.92 | AUD 10.81 | 1.76M |
| 2026-09-18 | AUD 10.93 | +1.39% | AUD 10.87 | AUD 10.99 | AUD 10.81 | 6.37M |
| 2026-09-17 | AUD 10.78 | +0.19% | AUD 10.93 | AUD 10.93 | AUD 10.72 | 3.88M |
| 2026-09-16 | AUD 10.76 | -0.46% | AUD 10.75 | AUD 10.77 | AUD 10.67 | 3.28M |
| 2026-09-15 | AUD 10.81 | -0.55% | AUD 10.87 | AUD 10.87 | AUD 10.71 | 1.96M |
| 2026-09-14 | AUD 10.87 | -0.46% | AUD 10.95 | AUD 10.96 | AUD 10.87 | 2.00M |
| 2026-09-11 | AUD 10.92 | +0.83% | AUD 10.80 | AUD 10.92 | AUD 10.77 | 2.72M |
| 2026-09-10 | AUD 10.83 | -0.46% | AUD 10.85 | AUD 10.90 | AUD 10.80 | 1.91M |
| 2026-09-09 | AUD 10.88 | +0.46% | AUD 10.87 | AUD 10.93 | AUD 10.85 | 1.85M |
| 2026-09-08 | AUD 10.83 | +0.19% | AUD 10.80 | AUD 10.84 | AUD 10.72 | 1.77M |
| 2026-09-07 | AUD 10.81 | -0.92% | AUD 10.87 | AUD 10.88 | AUD 10.79 | 1.20M |
| 2026-09-04 | AUD 10.91 | -0.46% | AUD 10.95 | AUD 10.95 | AUD 10.81 | 1.99M |
| 2026-09-03 | AUD 10.96 | -0.27% | AUD 10.92 | AUD 10.97 | AUD 10.89 | 2.04M |
| 2026-09-02 | AUD 10.99 | +1.48% | AUD 10.89 | AUD 10.99 | AUD 10.79 | 2.99M |
| 2026-09-01 | AUD 10.83 | -0.55% | AUD 10.90 | AUD 10.92 | AUD 10.77 | 2.25M |
| 2026-08-31 | AUD 10.89 | +1.11% | AUD 10.73 | AUD 10.94 | AUD 10.73 | 13.00M |
| 2026-08-28 | AUD 10.77 | 0.00% | AUD 10.72 | AUD 10.80 | AUD 10.65 | 2.05M |
| 2026-08-27 | AUD 10.77 | -0.28% | AUD 10.80 | AUD 10.87 | AUD 10.73 | 2.29M |
| 2026-08-26 | AUD 10.80 | +0.65% | AUD 10.74 | AUD 10.89 | AUD 10.74 | 3.29M |
| 2026-08-25 | AUD 10.73 | +1.71% | AUD 10.50 | AUD 10.83 | AUD 10.47 | 2.83M |
| 2026-08-24 | AUD 10.55 | +0.29% | AUD 10.44 | AUD 10.61 | AUD 10.40 | 2.36M |
| 2026-08-21 | AUD 10.52 | +3.24% | AUD 10.25 | AUD 10.65 | AUD 10.20 | 2.87M |
| 2026-08-20 | AUD 10.19 | +0.89% | AUD 10.14 | AUD 10.23 | AUD 10.04 | 2.40M |
| 2026-08-19 | AUD 10.10 | +0.90% | AUD 10.05 | AUD 10.10 | AUD 9.97 | 1.69M |
| 2026-08-18 | AUD 10.01 | +0.30% | AUD 9.85 | AUD 10.01 | AUD 9.81 | 1.87M |
| 2026-08-17 | AUD 9.98 | -0.80% | AUD 10.11 | AUD 10.20 | AUD 9.96 | 1.51M |
| 2026-08-14 | AUD 10.06 | -0.20% | AUD 10.05 | AUD 10.07 | AUD 10.00 | 1.27M |
| 2026-08-13 | AUD 10.08 | +0.20% | AUD 10.12 | AUD 10.23 | AUD 10.04 | 1.81M |
| 2026-08-12 | AUD 10.06 | +1.00% | AUD 9.95 | AUD 10.09 | AUD 9.95 | 1.90M |
| 2026-08-11 | AUD 9.96 | +0.71% | AUD 9.89 | AUD 10.02 | AUD 9.82 | 1.62M |
| 2026-08-10 | AUD 9.89 | -0.20% | AUD 9.85 | AUD 9.89 | AUD 9.76 | 1.91M |
| 2026-08-07 | AUD 9.91 | -0.90% | AUD 9.99 | AUD 10.04 | AUD 9.86 | 1.99M |
| 2026-08-06 | AUD 10.00 | -1.77% | AUD 10.18 | AUD 10.30 | AUD 10.00 | 2.37M |
| 2026-08-05 | AUD 10.18 | -1.17% | AUD 10.20 | AUD 10.27 | AUD 9.97 | 2.26M |
| 2026-08-04 | AUD 10.30 | 0.00% | AUD 10.30 | AUD 10.38 | AUD 10.23 | 2.20M |
| 2026-08-03 | AUD 10.30 | +1.08% | AUD 10.19 | AUD 10.30 | AUD 10.18 | 1.79M |
| 2026-07-31 | AUD 10.19 | +0.10% | AUD 10.16 | AUD 10.26 | AUD 10.15 | 2.69M |
| 2026-07-30 | AUD 10.18 | -1.74% | AUD 10.30 | AUD 10.32 | AUD 10.11 | 2.51M |
| 2026-07-29 | AUD 10.36 | +0.78% | AUD 10.18 | AUD 10.41 | AUD 10.18 | 2.75M |
| 2026-07-28 | AUD 10.28 | -0.39% | AUD 10.17 | AUD 10.34 | AUD 10.16 | 1.91M |
| 2026-07-27 | AUD 10.32 | +0.39% | AUD 10.27 | AUD 10.32 | AUD 10.18 | 2.04M |
| 2026-07-24 | AUD 10.28 | +0.59% | AUD 10.25 | AUD 10.36 | AUD 10.22 | 2.46M |
| 2026-07-23 | AUD 10.22 | +0.59% | AUD 10.19 | AUD 10.29 | AUD 10.16 | 1.88M |
| 2026-07-22 | AUD 10.16 | +0.30% | AUD 10.09 | AUD 10.20 | AUD 10.05 | 2.42M |
| 2026-07-21 | AUD 10.13 | -0.49% | AUD 10.21 | AUD 10.23 | AUD 10.12 | 2.36M |
| 2026-07-20 | AUD 10.18 | -1.07% | AUD 10.31 | AUD 10.34 | AUD 10.10 | 2.23M |
| 2026-07-17 | AUD 10.29 | +2.29% | AUD 10.08 | AUD 10.33 | AUD 10.06 | 3.66M |
| 2026-07-16 | AUD 10.06 | +0.80% | AUD 9.96 | AUD 10.10 | AUD 9.94 | 3.41M |
| 2026-07-15 | AUD 9.98 | -0.10% | AUD 9.98 | AUD 10.01 | AUD 9.89 | 2.13M |
| 2026-07-14 | AUD 9.99 | +0.60% | AUD 9.94 | AUD 10.10 | AUD 9.93 | 2.85M |
| 2026-07-13 | AUD 9.93 | -0.20% | AUD 9.92 | AUD 9.95 | AUD 9.78 | 1.86M |
| 2026-07-10 | AUD 9.95 | +0.10% | AUD 9.87 | AUD 9.95 | AUD 9.77 | 2.02M |
| 2026-07-09 | AUD 9.94 | +0.40% | AUD 9.90 | AUD 9.96 | AUD 9.79 | 2.12M |
| 2026-07-08 | AUD 9.90 | +0.61% | AUD 9.80 | AUD 9.98 | AUD 9.79 | 2.64M |
| 2026-07-07 | AUD 9.84 | -0.30% | AUD 9.90 | AUD 9.95 | AUD 9.78 | 2.83M |
| 2026-07-06 | AUD 9.87 | -0.60% | AUD 9.92 | AUD 9.92 | AUD 9.81 | 2.03M |
| 2026-07-03 | AUD 9.93 | -0.20% | AUD 9.95 | AUD 9.99 | AUD 9.85 | 2.17M |
| 2026-07-02 | AUD 9.95 | -1.87% | AUD 10.04 | AUD 10.06 | AUD 9.83 | 3.57M |
| 2026-07-01 | AUD 10.14 | 0.00% | AUD 10.01 | AUD 10.19 | AUD 9.93 | 2.92M |
| 2026-06-30 | AUD 10.14 | -0.69% | AUD 10.21 | AUD 10.37 | AUD 10.14 | 3.61M |
| 2026-06-29 | AUD 10.21 | -5.20% | AUD 10.43 | AUD 10.48 | AUD 10.19 | 2.90M |
| 2026-06-26 | AUD 10.77 | +1.32% | AUD 10.74 | AUD 10.82 | AUD 10.63 | 3.42M |
| 2026-06-25 | AUD 10.63 | +1.82% | AUD 10.57 | AUD 10.70 | AUD 10.54 | 3.79M |
| 2026-06-24 | AUD 10.44 | +0.77% | AUD 10.55 | AUD 10.61 | AUD 10.44 | 4.66M |
| 2026-06-23 | AUD 10.36 | +0.48% | AUD 10.40 | AUD 10.42 | AUD 10.31 | 1.51M |
| 2026-06-22 | AUD 10.31 | +0.19% | AUD 10.35 | AUD 10.43 | AUD 10.29 | 1.51M |
| 2026-06-19 | AUD 10.29 | -1.25% | AUD 10.45 | AUD 10.45 | AUD 10.12 | 11.34M |
| 2026-06-18 | AUD 10.42 | 0.00% | AUD 10.71 | AUD 10.71 | AUD 10.31 | 5.27M |
| 2026-06-17 | AUD 10.42 | -2.98% | AUD 10.68 | AUD 10.69 | AUD 10.39 | 2.50M |
| 2026-06-16 | AUD 10.74 | -0.74% | AUD 10.80 | AUD 10.81 | AUD 10.61 | 1.79M |
| 2026-06-15 | AUD 10.82 | -0.46% | AUD 10.84 | AUD 10.86 | AUD 10.65 | 2.79M |
| 2026-06-12 | AUD 10.87 | +0.56% | AUD 11.10 | AUD 11.10 | AUD 10.75 | 2.41M |
| 2026-06-11 | AUD 10.81 | +2.46% | AUD 10.66 | AUD 10.81 | AUD 10.60 | 3.30M |
| 2026-06-10 | AUD 10.55 | +2.03% | AUD 10.43 | AUD 10.55 | AUD 10.34 | 2.97M |
| 2026-06-09 | AUD 10.34 | -0.48% | AUD 10.45 | AUD 10.45 | AUD 10.26 | 3.58M |
| 2026-06-05 | AUD 10.39 | +0.58% | AUD 10.39 | AUD 10.40 | AUD 10.28 | 2.12M |
| 2026-06-04 | AUD 10.33 | +1.97% | AUD 10.28 | AUD 10.33 | AUD 10.22 | 2.28M |
| 2026-06-03 | AUD 10.13 | 0.00% | AUD 10.25 | AUD 10.25 | AUD 10.07 | 3.23M |
| 2026-06-02 | AUD 10.13 | +0.40% | AUD 10.03 | AUD 10.13 | AUD 9.87 | 3.44M |
| 2026-06-01 | AUD 10.09 | +0.10% | AUD 10.10 | AUD 10.13 | AUD 9.98 | 1.85M |
| 2026-05-29 | AUD 10.08 | -0.20% | AUD 10.08 | AUD 10.12 | AUD 9.95 | 11.24M |