APA Group (APA.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +3% vs the 50-day and +11.4% vs the 200-day average, 3% below the 52-week high and +33.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: APA Group trades 3.0% above its 50-day and 11.4% above its 200-day moving average. (as of 2026-10-30)

APA Group owns and operates natural gas pipelines and other energy infrastructure across Australia, carrying gas from producers to industrial users, retailers and power stations. It also holds wind and solar generation assets and parts of the electricity transmission network.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the APA.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	11.26	11.38	11.16	11.27	+0.54%	4,012,938
2026-10-29	11.23	11.32	11.20	11.21	-0.09%	2,847,995
2026-10-28	11.35	11.40	11.14	11.22	-2.18%	3,290,460
2026-10-27	11.37	11.47	11.28	11.47	-0.09%	2,275,849
2026-10-26	11.45	11.51	11.37	11.48	-0.35%	1,864,583
2026-10-23	11.50	11.62	11.44	11.52	+0.35%	2,919,229
2026-10-22	11.60	11.61	11.47	11.48	-0.78%	3,606,153
2026-10-21	11.46	11.57	11.44	11.57	+0.96%	3,893,827
2026-10-20	11.27	11.46	11.23	11.46	+1.33%	3,061,605
2026-10-19	11.28	11.33	11.21	11.31	+0.71%	1,970,879
2026-10-16	11.16	11.26	11.11	11.23	+0.36%	3,370,998
2026-10-15	11.08	11.30	11.05	11.19	+1.36%	4,763,043
2026-10-14	11.01	11.04	10.95	11.04	+0.27%	2,017,713
2026-10-13	11.04	11.10	10.97	11.01	-0.27%	2,767,976
2026-10-12	10.95	11.04	10.91	11.04	+0.64%	1,904,526
2026-10-09	10.75	11.00	10.75	10.97	+2.62%	2,987,492
2026-10-08	10.55	10.69	10.55	10.69	+1.04%	2,636,435
2026-10-07	10.65	10.69	10.57	10.58	-0.28%	3,907,001
2026-10-06	10.58	10.71	10.56	10.61	-0.09%	2,598,588
2026-10-05	10.70	10.76	10.54	10.62	-0.47%	2,321,669
2026-10-02	10.59	10.67	10.54	10.67	+0.76%	1,916,507
2026-10-01	10.60	10.60	10.49	10.59	-0.19%	2,684,042
2026-09-30	10.70	10.76	10.56	10.61	-0.66%	4,560,452
2026-09-29	10.68	10.82	10.61	10.68	-0.84%	2,341,911
2026-09-28	10.65	10.77	10.63	10.77	+1.32%	2,035,707
2026-09-25	10.65	10.76	10.63	10.63	-0.65%	2,636,345
2026-09-24	10.91	10.93	10.61	10.70	-0.83%	3,335,567
2026-09-23	10.96	10.96	10.72	10.79	-1.55%	5,219,202
2026-09-22	10.80	10.97	10.80	10.96	+0.83%	2,595,974
2026-09-21	10.88	10.92	10.81	10.87	-0.55%	1,760,920
2026-09-18	10.87	10.99	10.81	10.93	+1.39%	6,370,294
2026-09-17	10.93	10.93	10.72	10.78	+0.19%	3,884,337
2026-09-16	10.75	10.77	10.67	10.76	-0.46%	3,280,798
2026-09-15	10.87	10.87	10.71	10.81	-0.55%	1,961,944
2026-09-14	10.95	10.96	10.87	10.87	-0.46%	1,995,983
2026-09-11	10.80	10.92	10.77	10.92	+0.83%	2,723,443
2026-09-10	10.85	10.90	10.80	10.83	-0.46%	1,910,219
2026-09-09	10.87	10.93	10.85	10.88	+0.46%	1,848,806
2026-09-08	10.80	10.84	10.72	10.83	+0.19%	1,767,496
2026-09-07	10.87	10.88	10.79	10.81	-0.92%	1,196,772
2026-09-04	10.95	10.95	10.81	10.91	-0.46%	1,993,084
2026-09-03	10.92	10.97	10.89	10.96	-0.27%	2,044,988
2026-09-02	10.89	10.99	10.79	10.99	+1.48%	2,987,496
2026-09-01	10.90	10.92	10.77	10.83	-0.55%	2,249,025
2026-08-31	10.73	10.94	10.73	10.89	+1.11%	12,998,048
2026-08-28	10.72	10.80	10.65	10.77	+0.00%	2,047,953
2026-08-27	10.80	10.87	10.73	10.77	-0.28%	2,290,452
2026-08-26	10.74	10.89	10.74	10.80	+0.65%	3,287,389
2026-08-25	10.50	10.83	10.47	10.73	+1.71%	2,832,698
2026-08-24	10.44	10.61	10.40	10.55	+0.29%	2,361,113
2026-08-21	10.25	10.65	10.20	10.52	+3.24%	2,867,380
2026-08-20	10.14	10.23	10.04	10.19	+0.89%	2,395,888
2026-08-19	10.05	10.10	9.97	10.10	+0.90%	1,690,232
2026-08-18	9.85	10.01	9.81	10.01	+0.30%	1,873,459
2026-08-17	10.11	10.20	9.96	9.98	-0.80%	1,505,213
2026-08-14	10.05	10.07	10.00	10.06	-0.20%	1,268,033
2026-08-13	10.12	10.23	10.04	10.08	+0.20%	1,814,057
2026-08-12	9.95	10.09	9.95	10.06	+1.00%	1,898,851
2026-08-11	9.89	10.02	9.82	9.96	+0.71%	1,620,273
2026-08-10	9.85	9.89	9.76	9.89	-0.20%	1,905,647
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

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).

Jan-2.42%
Feb+6.74%
Mar+5.90%
Apr+4.45%
May-1.20%
Jun-0.54%
Jul+0.97%
Aug+4.99%
Sep-1.07%
Oct+2.34%
Nov+0.98%
Dec-2.71%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is APA Group's (APA.AX) latest close?

11.27 on 2026-10-30, from the Closelook data lake's daily price record.

What is APA.AX's 52-week high and low?

11.62 high and 8.45 low over the trailing 52 weeks, as of 2026-10-30.

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 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on APA.AX?

Uptrend stack intact: Trades +3% vs the 50-day and +11.4% vs the 200-day average, 3% below the 52-week high and +33.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is APA.AX above its 50-day and 200-day moving averages?

APA Group trades 3.0% above its 50-day and 11.4% above its 200-day moving average (1.1% above its 20-day). As of 2026-10-30.