APA Group (APA.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 9.99 | 10.04 | 9.86 | 9.91 | -0.90% | 1,991,640 |
| 2026-08-06 | 10.18 | 10.30 | 10.00 | 10.00 | -1.77% | 2,367,238 |
| 2026-08-05 | 10.20 | 10.27 | 9.97 | 10.18 | -1.17% | 2,255,030 |
| 2026-08-04 | 10.30 | 10.38 | 10.23 | 10.30 | +0.00% | 2,196,406 |
| 2026-08-03 | 10.19 | 10.30 | 10.18 | 10.30 | +1.08% | 1,792,325 |
| 2026-07-31 | 10.16 | 10.26 | 10.15 | 10.19 | +0.10% | 2,686,069 |
| 2026-07-30 | 10.30 | 10.32 | 10.11 | 10.18 | -1.74% | 2,513,580 |
| 2026-07-29 | 10.18 | 10.41 | 10.18 | 10.36 | +0.78% | 2,746,605 |
| 2026-07-28 | 10.17 | 10.34 | 10.16 | 10.28 | -0.39% | 1,913,720 |
| 2026-07-27 | 10.27 | 10.32 | 10.18 | 10.32 | +0.39% | 2,041,411 |
| 2026-07-24 | 10.25 | 10.36 | 10.22 | 10.28 | +0.59% | 2,461,978 |
| 2026-07-23 | 10.19 | 10.29 | 10.16 | 10.22 | +0.59% | 1,880,188 |
| 2026-07-22 | 10.09 | 10.20 | 10.05 | 10.16 | +0.30% | 2,418,973 |
| 2026-07-21 | 10.21 | 10.23 | 10.12 | 10.13 | -0.49% | 2,357,069 |
| 2026-07-20 | 10.31 | 10.34 | 10.10 | 10.18 | -1.07% | 2,228,467 |
| 2026-07-17 | 10.08 | 10.33 | 10.06 | 10.29 | +2.29% | 3,664,044 |
| 2026-07-16 | 9.96 | 10.10 | 9.94 | 10.06 | +0.80% | 3,414,851 |
| 2026-07-15 | 9.98 | 10.01 | 9.89 | 9.98 | -0.10% | 2,130,868 |
| 2026-07-14 | 9.94 | 10.10 | 9.93 | 9.99 | +0.60% | 2,848,644 |
| 2026-07-13 | 9.92 | 9.96 | 9.78 | 9.93 | -0.20% | 1,857,450 |
| 2026-07-10 | 9.87 | 9.95 | 9.78 | 9.95 | +0.10% | 2,023,897 |
| 2026-07-09 | 9.90 | 9.96 | 9.79 | 9.94 | +0.40% | 2,117,876 |
| 2026-07-08 | 9.80 | 9.98 | 9.79 | 9.90 | +0.61% | 2,644,047 |
| 2026-07-07 | 9.90 | 9.95 | 9.78 | 9.84 | -0.30% | 2,826,605 |
| 2026-07-06 | 9.92 | 9.92 | 9.81 | 9.87 | -0.60% | 2,025,567 |
| 2026-07-03 | 9.95 | 9.99 | 9.85 | 9.93 | -0.20% | 2,174,730 |
| 2026-07-02 | 10.04 | 10.06 | 9.83 | 9.95 | -1.87% | 3,572,312 |
| 2026-07-01 | 10.01 | 10.19 | 9.93 | 10.14 | +0.00% | 2,915,523 |
| 2026-06-30 | 10.21 | 10.37 | 10.14 | 10.14 | -0.69% | 3,614,656 |
| 2026-06-29 | 10.43 | 10.48 | 10.19 | 10.21 | -5.20% | 2,898,950 |
| 2026-06-26 | 10.74 | 10.82 | 10.63 | 10.77 | +1.32% | 3,418,262 |
| 2026-06-25 | 10.57 | 10.70 | 10.54 | 10.63 | +1.82% | 3,790,574 |
| 2026-06-24 | 10.55 | 10.61 | 10.44 | 10.44 | +0.77% | 4,662,004 |
| 2026-06-23 | 10.40 | 10.42 | 10.31 | 10.36 | +0.48% | 1,505,526 |
| 2026-06-22 | 10.35 | 10.43 | 10.29 | 10.31 | +0.19% | 1,505,421 |
| 2026-06-19 | 10.45 | 10.45 | 10.12 | 10.29 | -1.25% | 11,343,447 |
| 2026-06-18 | 10.71 | 10.71 | 10.31 | 10.42 | +0.00% | 5,272,286 |
| 2026-06-17 | 10.68 | 10.69 | 10.39 | 10.42 | -2.98% | 2,503,079 |
| 2026-06-16 | 10.80 | 10.81 | 10.61 | 10.74 | -0.74% | 1,791,947 |
| 2026-06-15 | 10.84 | 10.86 | 10.65 | 10.82 | -0.46% | 2,789,114 |
| 2026-06-12 | 11.10 | 11.10 | 10.75 | 10.87 | +0.56% | 2,408,808 |
| 2026-06-11 | 10.66 | 10.81 | 10.60 | 10.81 | +2.46% | 3,298,995 |
| 2026-06-10 | 10.43 | 10.55 | 10.34 | 10.55 | +2.03% | 2,973,058 |
| 2026-06-09 | 10.45 | 10.45 | 10.26 | 10.34 | -0.48% | 3,576,912 |
| 2026-06-05 | 10.39 | 10.40 | 10.28 | 10.39 | +0.58% | 2,116,728 |
| 2026-06-04 | 10.28 | 10.33 | 10.21 | 10.33 | +1.97% | 2,281,160 |
| 2026-06-03 | 10.25 | 10.25 | 10.07 | 10.13 | +0.00% | 3,230,237 |
| 2026-06-02 | 10.03 | 10.13 | 9.87 | 10.13 | +0.40% | 3,443,704 |
| 2026-06-01 | 10.10 | 10.13 | 9.98 | 10.09 | +0.10% | 1,851,900 |
| 2026-05-29 | 10.08 | 10.12 | 9.95 | 10.08 | -0.20% | 11,240,187 |
| 2026-05-28 | 10.21 | 10.22 | 10.04 | 10.10 | -0.39% | 2,749,292 |
| 2026-05-27 | 10.10 | 10.14 | 9.97 | 10.14 | +0.20% | 2,437,211 |
| 2026-05-26 | 10.30 | 10.30 | 10.12 | 10.12 | -1.75% | 2,247,367 |
| 2026-05-25 | 10.30 | 10.33 | 10.20 | 10.30 | +0.00% | 2,198,023 |
| 2026-05-22 | 10.43 | 10.43 | 10.17 | 10.30 | -0.29% | 2,961,951 |
| 2026-05-21 | 10.44 | 10.44 | 10.28 | 10.33 | -0.19% | 2,557,266 |
| 2026-05-20 | 10.34 | 10.40 | 10.25 | 10.35 | +0.00% | 2,330,580 |
| 2026-05-19 | 10.40 | 10.47 | 10.32 | 10.35 | +0.68% | 4,218,120 |
| 2026-05-18 | 10.56 | 10.63 | 10.23 | 10.28 | -2.65% | 2,491,715 |
| 2026-05-15 | 10.70 | 10.75 | 10.54 | 10.56 | -0.94% | 3,274,031 |
| 2026-05-14 | 10.48 | 10.68 | 10.30 | 10.66 | +1.33% | 2,807,019 |
| 2026-05-13 | 10.55 | 10.69 | 10.51 | 10.52 | +0.19% | 2,579,998 |
| 2026-05-12 | 10.40 | 10.51 | 10.32 | 10.50 | +1.35% | 2,851,597 |
| 2026-05-11 | 10.32 | 10.40 | 10.29 | 10.36 | +0.39% | 2,275,142 |
| 2026-05-08 | 10.45 | 10.50 | 10.31 | 10.32 | -1.99% | 2,729,828 |
| 2026-05-07 | 10.60 | 10.60 | 10.45 | 10.53 | +0.57% | 2,725,160 |
| 2026-05-06 | 10.49 | 10.60 | 10.45 | 10.47 | +0.10% | 2,171,805 |
| 2026-05-05 | 10.50 | 10.51 | 10.32 | 10.46 | +0.38% | 1,566,181 |
| 2026-05-04 | 10.45 | 10.53 | 10.39 | 10.42 | -0.76% | 1,474,581 |
| 2026-05-01 | 10.40 | 10.50 | 10.38 | 10.50 | +1.55% | 2,432,923 |
| 2026-04-30 | 10.20 | 10.34 | 10.18 | 10.34 | +1.47% | 4,004,426 |
| 2026-04-29 | 10.08 | 10.21 | 10.06 | 10.19 | +0.59% | 2,372,631 |
| 2026-04-28 | 10.04 | 10.14 | 10.03 | 10.13 | -0.10% | 2,165,118 |
| 2026-04-27 | 10.16 | 10.18 | 10.09 | 10.14 | +0.20% | 1,482,345 |
| 2026-04-24 | 10.00 | 10.12 | 9.91 | 10.12 | +1.20% | 2,723,890 |
| 2026-04-23 | 9.88 | 10.00 | 9.83 | 10.00 | +0.40% | 2,213,194 |
| 2026-04-22 | 9.95 | 10.04 | 9.90 | 9.96 | +0.50% | 1,846,694 |
| 2026-04-21 | 10.00 | 10.00 | 9.87 | 9.91 | -0.30% | 5,797,381 |
| 2026-04-20 | 10.01 | 10.02 | 9.85 | 9.94 | +0.00% | 1,368,873 |
| 2026-04-17 | 9.74 | 9.94 | 9.74 | 9.94 | +2.05% | 2,868,575 |
| 2026-04-16 | 9.77 | 9.81 | 9.66 | 9.74 | -0.31% | 2,324,463 |
| 2026-04-15 | 9.81 | 9.90 | 9.73 | 9.77 | -1.91% | 2,813,857 |
| 2026-04-14 | 10.09 | 10.16 | 9.91 | 9.96 | -0.80% | 2,972,216 |
| 2026-04-13 | 10.01 | 10.10 | 10.00 | 10.04 | +0.50% | 2,338,002 |
| 2026-04-10 | 9.90 | 10.05 | 9.89 | 9.99 | +0.71% | 2,424,996 |
| 2026-04-09 | 9.84 | 9.97 | 9.77 | 9.92 | +1.54% | 3,099,564 |
| 2026-04-08 | 10.00 | 10.01 | 9.68 | 9.77 | -2.30% | 6,492,736 |
| 2026-04-07 | 9.91 | 10.02 | 9.90 | 10.00 | +1.42% | 4,213,623 |
| 2026-04-02 | 9.84 | 9.89 | 9.80 | 9.86 | +0.61% | 5,809,149 |
| 2026-04-01 | 9.92 | 9.93 | 9.67 | 9.80 | -1.51% | 5,962,366 |
| 2026-03-31 | 9.75 | 9.95 | 9.64 | 9.95 | +1.22% | 7,062,967 |
| 2026-03-30 | 9.57 | 9.87 | 9.55 | 9.83 | +2.29% | 3,473,481 |
| 2026-03-27 | 9.64 | 9.68 | 9.58 | 9.61 | -0.41% | 2,167,957 |
| 2026-03-26 | 9.63 | 9.72 | 9.57 | 9.65 | +0.10% | 5,286,235 |
| 2026-03-25 | 9.60 | 9.71 | 9.59 | 9.64 | +1.05% | 3,789,614 |
| 2026-03-24 | 9.60 | 9.60 | 9.38 | 9.54 | -0.31% | 6,139,213 |
| 2026-03-23 | 9.40 | 9.58 | 9.38 | 9.57 | +1.06% | 4,146,949 |
| 2026-03-20 | 9.55 | 9.60 | 9.42 | 9.47 | -1.04% | 6,048,252 |
| 2026-03-19 | 9.52 | 9.57 | 9.42 | 9.57 | +1.06% | 4,632,749 |
| 2026-03-18 | 9.33 | 9.50 | 9.29 | 9.47 | +1.50% | 3,591,396 |
| 2026-03-17 | 9.15 | 9.33 | 9.15 | 9.33 | +1.19% | 2,874,602 |
| 2026-03-16 | 9.25 | 9.30 | 9.17 | 9.22 | +0.44% | 1,974,329 |
| 2026-03-13 | 9.14 | 9.24 | 9.13 | 9.18 | +0.55% | 1,777,432 |
| 2026-03-12 | 9.08 | 9.13 | 9.02 | 9.13 | +0.11% | 2,161,299 |
| 2026-03-11 | 9.14 | 9.17 | 9.07 | 9.12 | -0.22% | 1,900,364 |
| 2026-03-10 | 9.24 | 9.24 | 9.07 | 9.14 | -0.22% | 2,585,165 |
| 2026-03-09 | 9.10 | 9.16 | 9.05 | 9.16 | -0.76% | 3,023,722 |
| 2026-03-06 | 9.13 | 9.30 | 9.10 | 9.23 | +0.00% | 2,316,553 |
| 2026-03-05 | 9.23 | 9.27 | 9.13 | 9.23 | -0.22% | 2,642,788 |
| 2026-03-04 | 9.29 | 9.33 | 9.10 | 9.25 | -0.43% | 2,386,783 |
| 2026-03-03 | 9.33 | 9.34 | 9.18 | 9.29 | -0.85% | 2,887,359 |
| 2026-03-02 | 9.24 | 9.39 | 9.18 | 9.37 | +1.85% | 2,770,702 |
| 2026-02-27 | 8.95 | 9.20 | 8.95 | 9.20 | +1.55% | 5,380,917 |
| 2026-02-26 | 9.17 | 9.20 | 9.00 | 9.06 | +0.00% | 1,878,481 |
| 2026-02-25 | 9.10 | 9.20 | 9.00 | 9.06 | -0.98% | 2,179,193 |
| 2026-02-24 | 9.15 | 9.19 | 9.10 | 9.15 | +0.33% | 1,801,721 |
| 2026-02-23 | 9.15 | 9.28 | 9.09 | 9.12 | -0.22% | 2,432,641 |
| 2026-02-20 | 8.95 | 9.20 | 8.86 | 9.14 | +1.44% | 3,069,984 |
| 2026-02-19 | 9.27 | 9.28 | 8.80 | 9.01 | -2.38% | 4,679,129 |
| 2026-02-18 | 9.13 | 9.27 | 9.08 | 9.23 | +1.10% | 5,878,854 |
| 2026-02-17 | 9.07 | 9.17 | 9.07 | 9.13 | +0.33% | 1,914,156 |
| 2026-02-16 | 9.08 | 9.19 | 9.08 | 9.10 | +0.33% | 2,108,276 |
| 2026-02-13 | 8.99 | 9.14 | 8.99 | 9.07 | +1.00% | 2,261,854 |
| 2026-02-12 | 9.07 | 9.15 | 8.98 | 8.98 | +1.35% | 3,597,623 |
| 2026-02-11 | 8.75 | 8.90 | 8.70 | 8.86 | +0.91% | 1,927,926 |
| 2026-02-10 | 8.82 | 8.87 | 8.74 | 8.78 | -0.23% | 2,606,150 |
| 2026-02-09 | 8.73 | 8.80 | 8.66 | 8.80 | +0.80% | 1,746,687 |
| 2026-02-06 | 8.80 | 8.82 | 8.63 | 8.73 | -1.80% | 3,035,171 |
| 2026-02-05 | 8.91 | 8.95 | 8.82 | 8.89 | +0.23% | 2,391,731 |
| 2026-02-04 | 8.85 | 8.87 | 8.74 | 8.87 | +0.00% | 2,547,113 |
| 2026-02-03 | 8.92 | 9.03 | 8.83 | 8.87 | -1.00% | 3,123,796 |
| 2026-02-02 | 8.83 | 9.03 | 8.80 | 8.96 | +1.13% | 2,537,131 |
| 2026-01-30 | 8.83 | 8.98 | 8.81 | 8.86 | -0.67% | 6,342,264 |
| 2026-01-29 | 8.99 | 8.99 | 8.84 | 8.92 | +0.00% | 2,699,394 |
| 2026-01-28 | 8.99 | 9.03 | 8.87 | 8.92 | -0.78% | 3,407,806 |
| 2026-01-27 | 9.08 | 9.20 | 8.97 | 8.99 | +0.00% | 4,061,184 |
| 2026-01-23 | 8.97 | 9.09 | 8.94 | 8.99 | -0.11% | 2,334,230 |
| 2026-01-22 | 8.93 | 9.10 | 8.93 | 9.00 | +0.78% | 3,984,730 |
| 2026-01-21 | 8.78 | 8.93 | 8.73 | 8.93 | +1.02% | 2,779,327 |
| 2026-01-20 | 8.72 | 8.84 | 8.72 | 8.84 | +0.45% | 5,639,569 |
| 2026-01-19 | 8.72 | 8.84 | 8.70 | 8.80 | +1.03% | 2,541,306 |
| 2026-01-16 | 8.64 | 8.72 | 8.60 | 8.71 | +0.46% | 2,864,174 |
| 2026-01-15 | 8.71 | 8.71 | 8.62 | 8.67 | -0.46% | 2,387,454 |
| 2026-01-14 | 8.65 | 8.72 | 8.62 | 8.71 | +1.28% | 3,784,027 |
| 2026-01-13 | 8.54 | 8.66 | 8.45 | 8.60 | +0.23% | 2,789,443 |
| 2026-01-12 | 8.76 | 8.78 | 8.58 | 8.58 | -2.28% | 3,210,907 |
| 2026-01-09 | 8.83 | 8.86 | 8.75 | 8.78 | -0.57% | 1,848,953 |
| 2026-01-08 | 8.89 | 8.90 | 8.75 | 8.83 | +0.11% | 2,365,521 |
| 2026-01-07 | 8.79 | 8.87 | 8.76 | 8.82 | +0.57% | 2,427,255 |
| 2026-01-06 | 9.10 | 9.10 | 8.69 | 8.77 | -2.88% | 4,209,402 |
| 2026-01-05 | 9.00 | 9.14 | 8.99 | 9.03 | -0.11% | 2,021,995 |
| 2026-01-02 | 9.00 | 9.12 | 9.00 | 9.04 | +0.78% | 1,141,408 |
| 2025-12-31 | 9.05 | 9.09 | 8.97 | 8.97 | -0.99% | 1,984,503 |
| 2025-12-30 | 9.22 | 9.22 | 9.04 | 9.06 | -3.31% | 1,967,442 |
| 2025-12-29 | 9.36 | 9.43 | 9.33 | 9.37 | +0.32% | 3,694,721 |
| 2025-12-24 | 9.29 | 9.36 | 9.29 | 9.34 | -0.11% | 768,315 |
| 2025-12-23 | 9.27 | 9.35 | 9.12 | 9.35 | +0.75% | 1,811,227 |
| 2025-12-22 | 9.26 | 9.30 | 9.19 | 9.28 | -0.32% | 2,070,154 |
| 2025-12-19 | 9.37 | 9.40 | 9.29 | 9.31 | +0.65% | 7,532,571 |
| 2025-12-18 | 9.23 | 9.41 | 9.15 | 9.25 | +1.20% | 4,466,883 |
| 2025-12-17 | 9.05 | 9.14 | 9.05 | 9.14 | +0.22% | 2,790,008 |
| 2025-12-16 | 9.08 | 9.14 | 9.02 | 9.12 | +0.55% | 2,583,124 |
| 2025-12-15 | 9.09 | 9.14 | 9.02 | 9.07 | -0.55% | 2,920,039 |
| 2025-12-12 | 9.06 | 9.19 | 9.06 | 9.12 | +0.33% | 2,982,439 |
| 2025-12-11 | 9.09 | 9.16 | 9.03 | 9.09 | -0.11% | 2,659,378 |
| 2025-12-10 | 9.09 | 9.18 | 9.07 | 9.10 | -0.11% | 3,330,254 |
| 2025-12-09 | 9.18 | 9.20 | 9.06 | 9.11 | -1.51% | 3,369,992 |
| 2025-12-08 | 9.25 | 9.27 | 9.17 | 9.25 | -0.75% | 1,955,296 |
| 2025-12-05 | 9.28 | 9.32 | 9.24 | 9.32 | -0.21% | 2,020,862 |
| 2025-12-04 | 9.30 | 9.37 | 9.26 | 9.34 | +0.54% | 2,853,308 |
| 2025-12-03 | 9.17 | 9.29 | 9.17 | 9.29 | +1.20% | 5,917,431 |
| 2025-12-02 | 9.30 | 9.30 | 9.17 | 9.18 | -0.43% | 4,739,081 |
| 2025-12-01 | 9.27 | 9.28 | 9.16 | 9.22 | -0.43% | 1,890,354 |
| 2025-11-28 | 9.18 | 9.26 | 9.17 | 9.26 | +0.43% | 2,404,452 |
| 2025-11-27 | 9.20 | 9.26 | 9.16 | 9.22 | -0.11% | 1,817,025 |
| 2025-11-26 | 9.28 | 9.30 | 9.17 | 9.23 | -0.97% | 4,058,046 |
| 2025-11-25 | 9.41 | 9.46 | 9.26 | 9.32 | -1.58% | 2,586,435 |
| 2025-11-24 | 9.25 | 9.49 | 9.25 | 9.47 | +2.49% | 8,076,130 |
| 2025-11-21 | 9.23 | 9.27 | 9.15 | 9.24 | -0.43% | 2,467,283 |
| 2025-11-20 | 9.27 | 9.35 | 9.20 | 9.28 | -0.75% | 2,976,321 |
| 2025-11-19 | 9.37 | 9.40 | 9.25 | 9.35 | +0.54% | 2,719,830 |
| 2025-11-18 | 9.30 | 9.38 | 9.26 | 9.30 | +0.32% | 2,985,252 |
| 2025-11-17 | 9.30 | 9.38 | 9.21 | 9.27 | -1.07% | 2,434,295 |
| 2025-11-14 | 9.25 | 9.42 | 9.18 | 9.37 | +0.21% | 2,255,039 |
| 2025-11-13 | 9.45 | 9.47 | 9.25 | 9.35 | -0.85% | 4,382,798 |
| 2025-11-12 | 9.41 | 9.45 | 9.34 | 9.43 | +0.11% | 3,098,841 |
| 2025-11-11 | 9.36 | 9.43 | 9.36 | 9.42 | +0.75% | 2,275,144 |
| 2025-11-10 | 9.34 | 9.35 | 9.29 | 9.35 | +0.00% | 2,082,045 |
| 2025-11-07 | 9.28 | 9.36 | 9.26 | 9.35 | +0.86% | 2,103,136 |
| 2025-11-06 | 9.23 | 9.29 | 9.22 | 9.27 | +0.65% | 2,482,839 |
| 2025-11-05 | 9.14 | 9.27 | 9.14 | 9.21 | +0.99% | 2,211,960 |
| 2025-11-04 | 9.17 | 9.21 | 9.06 | 9.12 | -0.55% | 1,984,837 |
| 2025-11-03 | 9.13 | 9.24 | 9.08 | 9.17 | -0.11% | 2,100,885 |
| 2025-10-31 | 9.08 | 9.21 | 9.08 | 9.18 | +0.77% | 2,887,673 |
| 2025-10-30 | 9.18 | 9.23 | 9.10 | 9.11 | -1.19% | 2,886,958 |
| 2025-10-29 | 9.25 | 9.26 | 9.15 | 9.22 | +0.22% | 2,450,365 |
| 2025-10-28 | 9.16 | 9.24 | 9.14 | 9.20 | +0.44% | 2,303,023 |
| 2025-10-27 | 9.15 | 9.18 | 9.09 | 9.16 | +0.44% | 1,770,285 |
| 2025-10-24 | 9.03 | 9.20 | 9.03 | 9.12 | +0.22% | 2,427,240 |
| 2025-10-23 | 9.00 | 9.15 | 8.97 | 9.10 | +0.89% | 8,864,728 |
| 2025-10-22 | 8.97 | 9.05 | 8.90 | 9.02 | -0.44% | 8,224,529 |
| 2025-10-21 | 9.09 | 9.10 | 9.01 | 9.06 | -0.33% | 3,082,287 |
| 2025-10-20 | 9.05 | 9.10 | 9.01 | 9.09 | +0.00% | 2,943,514 |
| 2025-10-17 | 9.03 | 9.09 | 9.00 | 9.09 | +0.11% | 3,239,308 |
| 2025-10-16 | 9.11 | 9.13 | 9.00 | 9.08 | +0.55% | 3,113,226 |
| 2025-10-15 | 8.99 | 9.12 | 8.97 | 9.03 | -0.11% | 3,263,624 |
| 2025-10-14 | 9.02 | 9.16 | 9.00 | 9.04 | -0.22% | 3,152,205 |
| 2025-10-13 | 9.05 | 9.18 | 9.04 | 9.06 | +0.11% | 2,516,541 |
| 2025-10-10 | 8.93 | 9.09 | 8.93 | 9.05 | +0.44% | 1,860,451 |
| 2025-10-09 | 8.97 | 9.04 | 8.96 | 9.01 | -0.11% | 1,848,247 |
| 2025-10-08 | 9.00 | 9.02 | 8.94 | 9.02 | +0.89% | 1,749,905 |
| 2025-10-07 | 9.03 | 9.03 | 8.89 | 8.94 | -0.67% | 4,067,107 |
| 2025-10-06 | 8.91 | 9.01 | 8.90 | 9.00 | +0.33% | 1,275,178 |
| 2025-10-03 | 8.94 | 9.04 | 8.91 | 8.97 | -0.11% | 2,159,366 |
| 2025-10-02 | 9.05 | 9.09 | 8.93 | 8.98 | +0.11% | 2,484,344 |
| 2025-10-01 | 8.86 | 9.02 | 8.84 | 8.97 | +1.01% | 2,499,936 |
| 2025-09-30 | 8.81 | 8.92 | 8.81 | 8.88 | -0.11% | 2,649,685 |
| 2025-09-29 | 8.85 | 8.94 | 8.84 | 8.89 | +0.68% | 1,516,457 |
| 2025-09-26 | 8.80 | 8.95 | 8.80 | 8.83 | -0.23% | 1,894,302 |
| 2025-09-25 | 8.81 | 8.92 | 8.81 | 8.85 | -0.56% | 2,650,340 |
| 2025-09-24 | 8.82 | 8.95 | 8.77 | 8.90 | +0.34% | 2,764,027 |
| 2025-09-23 | 8.84 | 8.92 | 8.82 | 8.87 | -0.34% | 2,164,184 |
| 2025-09-22 | 8.83 | 8.96 | 8.83 | 8.90 | +0.68% | 1,756,093 |
| 2025-09-19 | 8.95 | 8.99 | 8.84 | 8.84 | -0.45% | 9,719,313 |
| 2025-09-18 | 8.85 | 8.95 | 8.80 | 8.88 | -0.11% | 3,446,432 |
| 2025-09-17 | 8.89 | 8.96 | 8.88 | 8.89 | +0.23% | 2,403,009 |
| 2025-09-16 | 8.88 | 8.91 | 8.83 | 8.87 | -0.11% | 2,295,480 |
| 2025-09-15 | 8.93 | 8.97 | 8.87 | 8.88 | -0.89% | 1,961,619 |
| 2025-09-12 | 8.95 | 9.02 | 8.90 | 8.96 | +0.34% | 1,942,686 |
| 2025-09-11 | 8.83 | 8.97 | 8.82 | 8.93 | +0.90% | 2,211,013 |
| 2025-09-10 | 8.85 | 8.90 | 8.82 | 8.85 | +0.34% | 3,049,669 |
| 2025-09-09 | 8.80 | 8.87 | 8.78 | 8.82 | -0.45% | 2,423,237 |
| 2025-09-08 | 8.85 | 8.86 | 8.77 | 8.86 | -0.23% | 1,577,696 |
| 2025-09-05 | 8.88 | 8.90 | 8.81 | 8.88 | +0.34% | 1,693,357 |
| 2025-09-04 | 8.76 | 8.86 | 8.75 | 8.85 | +1.14% | 3,668,798 |
| 2025-09-03 | 8.83 | 8.84 | 8.73 | 8.75 | -0.57% | 2,558,490 |
| 2025-09-02 | 8.90 | 8.90 | 8.74 | 8.80 | -1.01% | 1,942,360 |
| 2025-09-01 | 8.82 | 8.98 | 8.82 | 8.89 | +0.91% | 1,829,136 |
| 2025-08-29 | 8.81 | 8.85 | 8.77 | 8.81 | +0.00% | 2,296,759 |
| 2025-08-28 | 8.81 | 8.86 | 8.77 | 8.81 | +0.34% | 1,788,406 |
| 2025-08-27 | 8.72 | 8.83 | 8.72 | 8.78 | +0.80% | 2,551,035 |
| 2025-08-26 | 8.74 | 8.76 | 8.64 | 8.71 | -0.91% | 3,686,997 |
| 2025-08-25 | 8.73 | 8.80 | 8.68 | 8.79 | +0.23% | 2,625,408 |
| 2025-08-22 | 8.84 | 8.85 | 8.73 | 8.77 | -0.90% | 2,427,579 |
| 2025-08-21 | 8.82 | 8.89 | 8.62 | 8.85 | +1.03% | 3,082,319 |
| 2025-08-20 | 8.63 | 8.81 | 8.61 | 8.76 | +3.42% | 4,511,664 |
| 2025-08-19 | 8.57 | 8.59 | 8.41 | 8.47 | -1.28% | 2,216,126 |
| 2025-08-18 | 8.53 | 8.65 | 8.53 | 8.58 | +0.12% | 1,803,678 |
| 2025-08-15 | 8.63 | 8.65 | 8.49 | 8.57 | -0.35% | 2,990,518 |
| 2025-08-14 | 8.60 | 8.66 | 8.50 | 8.60 | -0.92% | 4,815,980 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.74%). Worst month: Dec (-2.71%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is APA Group's (APA.AX) latest close?
9.91 on 2026-08-07, from the Closelook data lake's daily price record.
What is APA.AX's 52-week high and low?
11.10 high and 8.41 low over the trailing 52 weeks, as of 2026-08-07.
What is APA Group's strongest and weakest month historically?
Historically, APA.AX's strongest calendar month has been Feb (average +6.74%) and its weakest Dec (average -2.71%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.