Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2017-10-18 13:13:19 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(APA) APA GROUP Daily Prices...

     Prev Section TOC    Company Info for APA    Basic Next Section


Company Details for (APA) APA GROUP

Listing CodeAPA
Listing NameAPA GROUP
GICS SectorUtilities
ISIN NameAPA GROUP
ISIN SecurityUNITS FULLY PAID STAPLED SECURITIES
ISIN CodeAU000000APA1


Maximum Price date available .. Tuesday 17th October 2017
Latest price with VOLUME for APA .. Tuesday 17th October 2017

APA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for APA    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (APA) APA GROUP
DateOpenHighLowCloseVolume
2017-10-17######8.24######
2017-10-16###8.41#########
2017-10-13###8.48.23######
2017-10-128.25############
2017-10-11###8.26###8.22###
2017-10-10###8.2######1031459
2017-10-09###8.23######1222783
2017-10-06############1644474
2017-10-05############1693820
2017-10-04###############
2017-10-038.498.49######1104729
2017-10-028.43###8.418.45###
2017-09-298.26###8.26######
2017-09-28###8.345###8.27###
2017-09-278.25#########2464849
2017-09-268.28###8.228.221801981
2017-09-258.27###8.218.251271925
2017-09-228.248.27###8.24###
2017-09-21###8.45###8.21###
2017-09-208.418.45###8.41402056
2017-09-198.48###8.428.421412480
2017-09-188.59###8.498.51372378
2017-09-158.58###8.428.462944444
2017-09-148.578.598.518.55###
2017-09-13######8.548.581229588
2017-09-12###############
2017-09-11###8.7######1317242
2017-09-08######8.59######
2017-09-07######8.56######
2017-09-06###8.79######1657672
2017-09-058.738.78###8.72208780
2017-09-048.798.81###8.74###
2017-09-018.88###8.798.811772247
2017-08-31###8.86###8.863459141
2017-08-308.55###8.51######
2017-08-298.468.558.428.53###
2017-08-288.558.558.418.521705779
2017-08-258.528.55###8.51###
2017-08-248.468.51###8.492618046
2017-08-238.458.5###8.47###
2017-08-228.448.478.3858.412228982
2017-08-21###8.438.288.41###
2017-08-188.258.418.25###1840750
2017-08-178.428.438.275###2766443
2017-08-168.48.44###8.41789125
2017-08-158.58.58.48.421428889
2017-08-148.488.49###8.41###
2017-08-11###8.51###8.42###
2017-08-108.538.598.458.48###
2017-08-098.51###8.518.551739677
2017-08-08######8.498.532877357
2017-08-078.838.85######1742076
2017-08-048.788.858.758.78###
2017-08-038.828.8458.748.821487188
2017-08-028.88.86###8.78###
2017-08-018.588.798.578.76###
2017-07-318.58###8.56###2634020
2017-07-288.738.768.548.592500926
2017-07-278.778.858.768.8###
2017-07-268.85###8.728.76###
2017-07-258.758.8858.758.85###
2017-07-248.88.838.738.78###
2017-07-218.86###8.788.82113126
2017-07-208.868.898.7858.882433252
2017-07-198.838.858.738.81692751
2017-07-188.88###8.748.77###
2017-07-178.878.9758.86###1539249
2017-07-148.85###8.798.822184520
2017-07-138.81###8.798.85###
2017-07-128.838.85###8.753030047
2017-07-11######8.838.83###
2017-07-10############2335857
2017-07-07######8.89###2684089
2017-07-06###############
2017-07-059.239.259.085######
2017-07-04###9.23###9.21###
2017-07-03###9.2######1863727
2017-06-309.239.25######4148127
2017-06-29######9.25###1509920
2017-06-289.429.54###9.513106942
2017-06-27######9.439.461926754
2017-06-269.52###9.52######
2017-06-239.529.589.489.521806359
2017-06-229.549.589.4259.541320986
2017-06-219.51###9.59.592003443
2017-06-209.719.74######2068676
2017-06-19###9.76###9.711416046
2017-06-169.54###9.51######
2017-06-159.519.599.489.51###
2017-06-149.5###9.49######
2017-06-13###9.54###9.542486057
2017-06-099.2#########2111444
2017-06-089.22###9.29.252416581
2017-06-07###9.49.29.26###
2017-06-06###############
2017-06-05######9.779.79###
2017-06-02######9.84######
2017-06-01#########9.87###
2017-05-319.5###9.59.58###
2017-05-309.59.559.429.53###
2017-05-29######9.499.49###
2017-05-269.57###9.569.58###
2017-05-259.499.559.479.532595588
2017-05-249.489.499.419.48###
2017-05-23###9.5###9.46###
2017-05-22###9.49.24###1752680
2017-05-19###############
2017-05-18###9.43######2112854
2017-05-179.429.519.355###1643745
2017-05-16###9.49###9.451861188
2017-05-15###9.48#########
2017-05-129.489.56###9.43###
2017-05-119.439.569.49.54###
2017-05-109.539.539.419.46###
2017-05-09###9.52###9.481679271
2017-05-089.59.52###9.4###
2017-05-059.459.48###9.431672227
2017-05-049.49.47###9.451882954
2017-05-03###9.469.29###2186480
2017-05-02######9.26######
2017-05-019.29.4###9.42803141
2017-04-28############2726459
2017-04-27###############
2017-04-26############1836529
2017-04-249.29.2######1462052
2017-04-21############1135889
2017-04-20############1488879
2017-04-19############1707246
2017-04-18###9.21#########
2017-04-13###9.22#########
2017-04-12############1791785
2017-04-11###############
2017-04-10###############
2017-04-07###############
2017-04-06######8.89###1688575
2017-04-05############3540680
2017-04-04###8.9758.86###1468225
2017-04-03###98.88######
2017-03-31############3050927
2017-03-30###9######1697774
2017-03-29#########92600448
2017-03-28######8.81######
2017-03-278.82###8.82######
2017-03-248.83###8.828.821982249
2017-03-238.88.858.748.831945743
2017-03-228.728.798.718.75###
2017-03-218.778.858.768.81###
2017-03-208.758.848.728.771236383
2017-03-178.88.898.768.76###
2017-03-168.78.798.78.76###
2017-03-158.55###8.51######
2017-03-14###8.758.58###1889587
2017-03-138.758.76###8.7###
2017-03-108.758.798.718.761337256
2017-03-098.78.78###8.73###
2017-03-088.718.748.528.741820878
2017-03-07###8.74###8.71###
2017-03-06######8.5###1330421
2017-03-03###8.73######1318376
2017-03-02######8.5###2798752
2017-03-018.428.548.428.542388675
2017-02-288.498.49###8.463535553
2017-02-27###8.428.28###2946926
2017-02-248.458.54###8.4###
2017-02-238.758.758.468.5###
2017-02-228.88.88###8.713598840
2017-02-218.798.79######1519523
2017-02-208.728.79###8.751546477
2017-02-17###8.78.59###1330520
2017-02-168.758.758.58######
2017-02-158.88.83###8.721970148
2017-02-148.78.81###8.722104252
2017-02-138.59###8.57###1498477
2017-02-108.58.578.428.55###
2017-02-09###8.53###8.511636443
2017-02-088.28###8.23######
2017-02-078.22###8.21###2144323
2017-02-068.468.528.228.272339345
2017-02-03###8.54###8.491232775
2017-02-028.438.48######6633643
2017-02-01###8.47###8.462328954
2017-01-318.48.47###8.42###
2017-01-308.58.56###8.421542179
2017-01-278.48.55###8.54###
2017-01-258.58.59###8.42###
2017-01-248.56###8.3758.49###
2017-01-238.54###8.518.552129656
2017-01-208.54###8.54###2092649
2017-01-19######8.54###1912829
2017-01-18######8.57###2582379
2017-01-178.758.83###8.725734746
2017-01-168.8###8.788.8###
2017-01-138.83###8.788.841139049
2017-01-12######8.838.86###
2017-01-118.87###8.85######
2017-01-108.898.9258.838.891826752
2017-01-098.88###8.86###2291674
2017-01-068.85###8.8###1686257
2017-01-058.738.838.78.811761629
2017-01-048.758.82###8.761838482
2017-01-038.578.828.578.752469152
2016-12-308.53###8.538.57###
2016-12-298.58###8.448.55###
2016-12-28###8.818.558.78###
2016-12-23###8.75#########
2016-12-22###8.78.58######
2016-12-218.57###8.53###2586280
2016-12-208.47###8.468.592698471
2016-12-198.288.58.288.42###
2016-12-16######8.258.256635977
2016-12-158.418.428.185###5804954
2016-12-148.218.478.218.43###
2016-12-13###8.25###8.233754187
2016-12-12###8.23#########
2016-12-09############2707258
2016-12-08###############
2016-12-07############3097627
2016-12-06###87.78###7146847
2016-12-057.88###7.81######
2016-12-027.81###7.737.822203958
2016-12-01887.757.89###
2016-11-30############4776028
2016-11-29############2497755
2016-11-28############2027142
2016-11-257.787.9857.77######
2016-11-247.847.857.737.772862323
2016-11-237.777.857.717.82###
2016-11-227.587.827.567.744643745
2016-11-217.517.567.57.522665340
2016-11-187.517.557.477.5###
2016-11-17###7.517.297.51###
2016-11-167.25###7.22###2780440
2016-11-15######7.227.27###
2016-11-147.47.427.27######
2016-11-11###7.71######7014178
2016-11-10######7.577.73###
2016-11-09######7.717.862849378
2016-11-08887.82###2831727
2016-11-077.88###7.77######
2016-11-047.87###7.817.871613457
2016-11-03######7.81###1761352
2016-11-02############2053921
2016-11-01#########8###
2016-10-317.86###7.84###3009041
2016-10-287.89###7.867.892045343
2016-10-27######7.89###2334041
2016-10-26######7.89######
2016-10-258#########1866446
2016-10-24#########8###
2016-10-21###############
2016-10-208###7.86######
2016-10-19###############
2016-10-18######7.78###4367958
2016-10-17###############
2016-10-14###############
2016-10-13############2750284
2016-10-12######8###2451749
2016-10-11###############
2016-10-10######8.055######
2016-10-078.21#########3163255
2016-10-068.23###8.228.242431523
2016-10-05######8.1758.254188351
2016-10-04###8.448.288.443967649
2016-10-038.528.588.498.581599375
2016-09-308.528.56###8.52###
2016-09-29######8.498.56###
2016-09-288.78.75#########
2016-09-27###8.72###8.7###
2016-09-26###8.71######960943
2016-09-23###8.738.568.722234823
2016-09-228.718.738.55###1714970
2016-09-21###8.77#########
2016-09-208.47###8.47######
2016-09-198.58.548.488.51###
2016-09-168.58.558.448.54354550
2016-09-158.528.53#########
2016-09-148.778.818.718.752703552
2016-09-13######8.798.822297449
2016-09-12######8.758.822588824
2016-09-09############1909579
2016-09-08############1795226
2016-09-07###9.29######2119024
2016-09-069.269.26#########
2016-09-05###9.22#########
2016-09-02############1841926
2016-09-019.29###9.125######
2016-08-319.29######9.24###
2016-08-309.439.43#########
2016-08-299.489.52######1679484
2016-08-269.559.589.499.521505743
2016-08-25######9.2859.51###
2016-08-249.25######9.251394526
2016-08-23###9.25###9.21###
2016-08-22############1066185
2016-08-19############994056
2016-08-18###############
2016-08-17###############
2016-08-16###############
2016-08-15###9.2######772085
2016-08-12###9.23######1078040
2016-08-119.29.2######952150
2016-08-10###9.23###9.22###
2016-08-099.289.28###9.231877945
2016-08-08######9.22######
2016-08-05######9.29.26###
2016-08-04###9.42######2253855
2016-08-039.529.55#########
2016-08-02######9.569.57###
2016-08-019.729.749.56######
2016-07-299.539.719.429.71###
2016-07-289.759.79###9.721971077
2016-07-279.89.85###9.722333887
2016-07-269.719.859.79.852936080
2016-07-259.739.859.729.85###
2016-07-22###9.779.529.742295145
2016-07-219.759.769.57######
2016-07-209.499.6459.425######
2016-07-19###9.46###9.461661941
2016-07-18###9.44######1216575
2016-07-159.49.43#########
2016-07-14###9.4459.299.41###
2016-07-139.419.43###9.41671423
2016-07-129.529.569.419.431927577
2016-07-119.499.579.459.5###
2016-07-089.5###9.3859.44###
2016-07-079.529.549.469.54###
2016-07-069.449.53###9.512930651
2016-07-059.59.52###9.5###
2016-07-049.299.59.269.52794542
2016-07-01###9.3559.1759.25###
2016-06-30###9.285###9.244565979
2016-06-298.85###8.77###3384273
2016-06-288.89###8.879###
2016-06-278.72###8.72######
2016-06-24###8.945###8.712103089
2016-06-238.82###8.818.89907851
2016-06-228.888.898.788.85###
2016-06-218.718.888.78.882295548
2016-06-208.798.79###8.73###
2016-06-178.78.73###8.711939858
2016-06-168.718.78###8.742946325
2016-06-158.78.75######2387271
2016-06-14###8.78###8.732773985
2016-06-108.738.828.718.81533043
2016-06-098.728.838.78.79###
2016-06-088.718.83###8.782509079
2016-06-078.758.818.728.764224153
2016-06-068.718.77###8.722486050
2016-06-038.718.75#########
2016-06-028.71#########1613451
2016-06-018.78######8.73###
2016-05-318.88.8258.728.77###
2016-05-308.88.8558.768.81###
2016-05-278.84###8.788.782478724
2016-05-268.848.848.718.78###
2016-05-258.84###8.88.873620459
2016-05-24######8.778.813317552
2016-05-23######8.888.881748723
2016-05-20######8.89######
2016-05-19######8.88###2151273
2016-05-18############1853053
2016-05-17############1412852
2016-05-16############1679328
2016-05-13###############
2016-05-12######8.84###3350848
2016-05-11###9.28######2991023
2016-05-10###9.26###9.22478350
2016-05-099###9###2273842
2016-05-06######8.86######
2016-05-05###9.24#########
2016-05-04###9.23######2685675
2016-05-038.7598.7192286551
2016-05-028.88.85###8.75###
2016-04-29###8.76###8.751191421
2016-04-288.778.838.718.722039024
2016-04-27###8.825#########
2016-04-26###8.78.52######
2016-04-22###8.778.438.58###
2016-04-21######8.88.842355054
2016-04-208.77###8.778.81###
2016-04-198.758.888.738.77###
2016-04-188.78.758.78.72###
2016-04-158.548.748.548.711599776
2016-04-148.5###8.45######
2016-04-138.56###8.58.53###
2016-04-128.56###8.478.511337687
2016-04-118.728.72#########
2016-04-08###8.748.57######
2016-04-078.548.6258.518.581585455
2016-04-068.498.5558.4458.47###
2016-04-05###8.6758.468.462455058
2016-04-048.578.7758.568.56###
2016-04-01######8.3758.45###
2016-03-318.88.898.778.813131476
2016-03-30#########8.75521752
2016-03-298.52###8.498.5###
2016-03-248.48.578.48.51###
2016-03-23###8.458.3258.431532223
2016-03-228.48.455###8.43###
2016-03-218.48.46###8.41###
2016-03-18###8.47###8.471807784
2016-03-17######8.28###2672176
2016-03-168.28.298.28.26###
2016-03-158.228.278.28.23###
2016-03-148.26###8.228.243204442
2016-03-118.22###8.218.26###
2016-03-108.27###8.218.26###
2016-03-098.458.46###8.265747324
2016-03-088.478.548.458.52846383
2016-03-07###8.51###8.471644452
2016-03-048.518.598.458.492824374
2016-03-038.448.54###8.54###
2016-03-02######8.448.54507971
2016-03-01###8.78.58###6282081
2016-02-298.48.798.48.724666026
2016-02-268.59###8.5###4110076
2016-02-258.748.74###8.59###
2016-02-248.84###8.738.851628273
2016-02-238.85###8.768.86###
2016-02-228.738.888.728.852101046
2016-02-198.788.828.7258.8###
2016-02-188.858.858.718.78###
2016-02-178.778.79######3085588
2016-02-168.78.79###8.75###
2016-02-15###8.78.528.71607728
2016-02-128.528.598.468.53###
2016-02-118.55###8.51###1413248
2016-02-108.728.75#########
2016-02-09###8.798.58###3726543
2016-02-088.79###8.72###1841681
2016-02-058.758.79###8.79###
2016-02-048.558.838.558.81###
2016-02-038.538.598.428.44###
2016-02-028.568.6558.54###1533626
2016-02-018.55###8.498.58###
2016-01-298.418.598.48.482906322
2016-01-28###8.478.298.422787055
2016-01-278.428.48######1716259
2016-01-25###8.46###8.462042575
2016-01-228.23######8.24###
2016-01-21###############
2016-01-208.25###8.1858.24###
2016-01-19###8.27###8.26###
2016-01-18###############
2016-01-158.248.29###8.22###
2016-01-14###8.21#########
2016-01-138.23#########3094185
2016-01-12#########8.243473647
2016-01-118.28.23######3279157
2016-01-088.25###8.24######
2016-01-078.428.5######2068420
2016-01-068.58.54###8.42###
2016-01-058.578.598.458.45###
2016-01-04############1301527
2015-12-318.78.785######1008474
2015-12-308.728.72#########
2015-12-298.49###8.458.591641858
2015-12-24######8.56######
2015-12-238.588.588.58.51###
2015-12-22######8.458.48###
2015-12-218.488.568.48.441446225
2015-12-188.48.52###8.46###
2015-12-178.46###8.458.49###
2015-12-168.48.478.28.433250547
2015-12-158.2######8.292483824
2015-12-148.24######8.252754280
2015-12-11###8.43######1824872
2015-12-108.488.48#########
2015-12-09###8.53###8.412771356
2015-12-088.48.53#########
2015-12-078.54###8.458.47###
2015-12-048.528.548.418.442768571
2015-12-038.59###8.46######
2015-12-028.798.79######3124881
2015-12-018.88###8.778.833435778
2015-11-30######8.88######
2015-11-27############2096553
2015-11-26#########9.252053784
2015-11-25###9.175#########
2015-11-249.229.24######2279474
2015-11-239.2######9.28###
2015-11-20###9.22###9.211762579
2015-11-19############2410050
2015-11-18############2186820
2015-11-178.78###8.72###2483649
2015-11-16###8.77###8.73###
2015-11-13###8.82###8.78###
2015-11-128.768.888.758.77###
2015-11-118.82###8.78######
2015-11-10######8.718.83###
2015-11-09######8.88######
2015-11-06###9.22#########
2015-11-05###9.21######1894549
2015-11-049.29############
2015-11-039.26######9.251438387
2015-11-02###############
2015-10-309.219.24###9.22119322
2015-10-29######9.29.221772647
2015-10-289.26######9.231210641
2015-10-279.26######9.21934759
2015-10-26#########9.21###
2015-10-239.29.28###9.2###
2015-10-22######8.87###1389781
2015-10-21######8.86######
2015-10-20######8.89######
2015-10-19############1384956
2015-10-168.89###8.87###2000871
2015-10-15######8.788.82811653
2015-10-14######8.838.85###
2015-10-138.89###8.88######
2015-10-12############1955484
2015-10-09###9.185######1959528
2015-10-08###############
2015-10-078.89#########2241340
2015-10-06######8.788.82794958
2015-10-058.88.838.718.831581744
2015-10-028.758.818.588.59###
2015-10-018.58.778.58.77###
2015-09-308.47###8.428.553233344
2015-09-298.54###8.498.5###
2015-09-28###8.82###8.75###
2015-09-25###8.758.59###3178582
2015-09-24###8.57###8.572937670
2015-09-238.298.468.29###2125443
2015-09-228.438.48###8.481563788
2015-09-218.22###8.2######
2015-09-18###8.498.278.43###
2015-09-178.58.5######3214880
2015-09-168.23#########2239583
2015-09-15#########8.223643622
2015-09-148.23######8.292648276
2015-09-11###8.21#########
2015-09-108.248.27######2946081
2015-09-098.48.51#########
2015-09-088.298.478.278.46###
2015-09-07######8.25######
2015-09-04###8.45###8.434123883
2015-09-03############2655178
2015-09-02#########8.285587675
2015-09-018.718.758.4258.493857028
2015-08-31###8.79###8.773438271
2015-08-288.84#########3056677
2015-08-278.518.888.518.79###
2015-08-268.258.468.23######
2015-08-25###8.56###8.523935959
2015-08-24###8.48.22###3751623
2015-08-218.78.78.468.533354323
2015-08-208.78.81###8.73###
2015-08-198.768.828.718.78###
2015-08-188.75###8.78.71###
2015-08-178.78.85###8.76###
2015-08-14###8.79#########
2015-08-13###8.75######2761552
2015-08-128.83############
2015-08-11######8.888.891344244
2015-08-108.83###8.83###1380773
2015-08-07###98.88###1845622
2015-08-06###############
2015-08-059.29.29######
2015-08-04######8.89######
2015-08-03############1458246
2015-07-319############
2015-07-308.86###8.82######
2015-07-298.868.87###8.79###
2015-07-288.78.87###8.832742157
2015-07-278.78.818.6858.8###
2015-07-248.578.818.558.76###
2015-07-23######8.58.54###
2015-07-228.868.86######2553189
2015-07-218.79###8.778.861647986
2015-07-208.788.82###8.751612920
2015-07-178.868.898.728.75###
2015-07-16######8.728.761895271
2015-07-15###8.79###8.772008974
2015-07-14######8.51###1712220
2015-07-138.48.48###8.41743654
2015-07-108.418.49#########
2015-07-09######8.23###3915482
2015-07-088.448.625#########
2015-07-078.45###8.448.532190641
2015-07-06###8.5###8.452008744
2015-07-03######8.478.55###
2015-07-028.48.58###8.56###
2015-07-01###############
2015-06-30###8.26###8.24###
2015-06-298.268.29###8.244528753
2015-06-268.59#########3174455
2015-06-25######8.898.89###
2015-06-24######8.88######
2015-06-23###9.239###3143877
2015-06-228.75###8.71###2518673
2015-06-198.78.845###8.79###
2015-06-188.78.768.59######
2015-06-17###8.758.558.71###
2015-06-168.5###8.498.572171126
2015-06-158.58###8.518.56###
2015-06-128.578.7458.57######
2015-06-118.55###8.49###2791756
2015-06-10######8.488.54###
2015-06-098.758.75#########


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2017-10-18 13:13:19 thru 2017-10-18 13:13:19 GMT for 0 secs.
Page length category 2 - Current - 0, 00000