ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

APA APA Group

7.87
0.01 (0.13%)
Mar 01 2024 - Closed
Delayed by 20 minutes
Company Name Stock Ticker Symbol Market Type
APA Group APA Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.01 0.13% 7.87 02:50:01
Open Price Low Price High Price Close Price Prev Close
7.86 7.82 7.90 7.87 7.86
more quote information »

APA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.128.297.828.003,717,270-0.25-3.08%
1 Month8.518.767.828.132,608,050-0.64-7.52%
3 Months8.5510.767.758.382,428,391-0.68-7.95%
6 Months8.8311.757.758.422,712,226-0.96-10.87%
1 Year10.8911.757.759.172,576,389-3.02-27.73%
3 Years9.4212.267.759.742,317,074-1.55-16.45%
5 Years9.9012.267.7510.112,295,148-2.03-20.51%

APA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 7.87 0.01 0.13% 7.86 8.75 7.82 2,746,239
Feb 29 2024 7.86 -0.10 -1.26% 7.94 7.97 7.81 12,277,281
Feb 28 2024 7.96 0.08 1.02% 7.89 8.01 7.87 2,534,174
Feb 27 2024 7.88 -0.08 -1.01% 7.93 7.97 7.86 7,455,463
Feb 26 2024 7.96 -0.21 -2.57% 8.18 8.18 7.94 3,242,228
Feb 23 2024 8.17 -0.09 -1.09% 8.24 8.29 8.14 2,096,577
Feb 22 2024 8.26 0.13 1.54% 8.12 8.28 8.02 3,257,907
Feb 21 2024 8.135 0.15 1.81% 7.96 8.17 7.93 2,376,399
Feb 20 2024 7.99 -0.04 -0.50% 8.01 8.02 7.91 4,231,083
Feb 19 2024 8.03 -0.05 -0.62% 8.06 8.09 7.99 1,619,776
Feb 16 2024 8.08 -0.01 -0.06% 8.15 8.76 8.08 2,192,557
Feb 15 2024 8.085 0.04 0.43% 8.04 8.12 8.03 2,904,857
Feb 14 2024 8.05 -0.14 -1.71% 8.05 8.14 8.02 3,241,982
Feb 13 2024 8.19 -0.06 -0.73% 8.25 8.295 8.17 1,793,680
Feb 12 2024 8.25 0.01 0.12% 8.24 8.31 8.23 926,510
Feb 09 2024 8.24 -0.18 -2.14% 8.36 8.38 8.22 2,035,004
Feb 08 2024 8.42 0.06 0.72% 8.36 8.425 8.30 1,871,399
Feb 07 2024 8.36 0.05 0.60% 8.29 8.39 8.29 1,978,904
Feb 06 2024 8.31 -0.02 -0.24% 8.30 8.36 8.265 1,845,697
Feb 05 2024 8.33 -0.12 -1.42% 8.41 8.44 8.30 2,131,949
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock