Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-Apr-24 06:42:14 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (APA) APA GROUP

Listing Code APA
Listing Name APA GROUP
GICS Sector Utilities
ISIN Name APA GROUP
ISIN Security UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000APA1


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for APA .. Tuesday 23rd April 2024

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5,523 0.0
MAX 12.25 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for APA    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 Next >>


End of day Prices (full format),

150 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2024-Apr-23 Tue 8.45 8.53 8.41 8.52 ### ### 0.6
2024-Apr-22 Mon ### 8.47 ### 8.47 ### ### ###
2024-Apr-19 Fri ### ### 8.24 ### ### ### 0.0
2024-Apr-18 Thu 8.26 8.41 8.25 ### 2,612,458 21,761,775 77.8 77.8 0.0
2024-Apr-17 Wed 8.21 ### ### ### ### ### 0.0
2024-Apr-16 Tue ### ### ### ### ### ### 0.0
2024-Apr-15 Mon ### ### 8.29 ### 1,604,073 6,648,882 ### ### 0.0
2024-Apr-12 Fri ### 8.43 8.27 ### 1,721,553 ### ### ### 0.0
2024-Apr-11 Thu 8.47 8.49 8.345 ### 23.9 23.9 0.0
2024-Apr-10 Wed 8.59 ### 8.57 8.59 64.7 64.7 ###
2024-Apr-09 Tue 8.51 8.56 ### 8.54 ### ### ###
2024-Apr-08 Mon 8.56 8.58 8.44 8.48 ### ### 0.6
2024-Apr-05 Fri 8.41 8.54 8.4 8.53 79.8 79.8 ###
2024-Apr-04 Thu 8.45 ### 8.4 8.48 ### ### 0.6
2024-Apr-03 Wed 8.4 8.48 ### ### 2,025,342 8,587,450 40.7 40.7 0.0
2024-Apr-02 Tue ### 8.48 ### 8.4 ### ### ###
2024-Mar-28 Thu 8.4 8.445 ### 8.41 ### ### ###
2024-Mar-27 Wed ### ### 8.29 8.29 26.1 26.1 0.6
2024-Mar-26 Tue ### 8.4 ### ### 3,356,352 14,096,678 32.0 32.0 0.0
2024-Mar-25 Mon 8.25 ### ### 8.27 2,222,225 0 70.5 70.5 ###
2024-Mar-22 Fri 8.28 8.28 ### 8.23 2,792,121 11,559,380 ### ### 0.6
2024-Mar-21 Thu ### ### 8.26 8.29 3,154,289 ### ### ### 0.6
2024-Mar-20 Wed ### ### 8.25 ### 2,761,177 11,389,855 71.9 71.9 0.0
2024-Mar-19 Tue 8.25 ### 8.25 8.29 2,090,829 ### 71.9 71.9 0.6
2024-Mar-18 Mon 8.2 ### ### 8.26 ### ### 0.6
2024-Mar-15 Fri ### 8.29 ### 8.21 ### ### ###
2024-Mar-14 Thu ### ### ### ### 72.5 72.5 0.0
2024-Mar-13 Wed ### ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon ### ### ### ### 1,532,672 0 37.5 37.5 0.0
2024-Mar-08 Fri ### ### ### ### 71.9 71.9 0.0
2024-Mar-07 Thu 8 ### ### ### 66.9 66.9 0.0
2024-Mar-06 Wed 7.79 ### 7.79 ### ### ### 0.0
2024-Mar-05 Tue 7.82 7.88 7.78 7.82 2,566,585 ### 71.2 71.2 0.6
2024-Mar-04 Mon ### ### ### 7.88 2,242,472 0 36.6 36.6 0.6
2024-Mar-01 Fri 7.86 ### 7.82 7.88 2,805,642 ### ### ### 0.6
2024-Feb-29 Thu ### ### 7.81 7.85 22.2 22.2 ###
2024-Feb-28 Wed 7.89 ### 7.87 ### 2,534,174 9,971,974 ### ### 0.0
2024-Feb-27 Tue ### ### 7.86 7.89 ### ### ###
2024-Feb-26 Mon ### ### ### ### 3,242,228 0 20.2 20.2 0.0
2024-Feb-23 Fri 8.24 8.29 ### ### 2,120,271 8,788,523 34.8 34.8 0.0
2024-Feb-22 Thu ### 8.28 ### 8.26 81.1 81.1 0.6
2024-Feb-21 Wed ### ### ### ### ### ### 0.0
2024-Feb-20 Tue ### ### ### ### 4,231,083 0 68.9 68.9 0.0
2024-Feb-19 Mon ### ### ### ### 1,619,776 0 37.1 37.1 0.0
2024-Feb-16 Fri ### ### ### ### 2,192,557 0 27.7 27.7 0.0
2024-Feb-15 Thu ### ### ### ### 2,922,257 0 ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 3,255,782 0 64.9 64.9 0.0
2024-Feb-13 Tue 8.25 ### ### ### 1,799,488 0 30.7 30.7 0.0
2024-Feb-12 Mon 8.24 ### 8.23 8.23 936,780 3,854,849 ### ### 0.6
2024-Feb-09 Fri ### ### 8.22 8.24 ### ### 0.6
2024-Feb-08 Thu ### 8.425 ### ### 67.6 67.6 0.0
2024-Feb-07 Wed 8.29 ### 8.29 ### 1,985,423 8,229,578 70.6 70.6 0.0
2024-Feb-06 Tue ### ### ### ### 67.5 67.5 0.0
2024-Feb-05 Mon 8.41 8.44 ### ### 2,341,949 9,883,024 ### ### 0.0
2024-Feb-02 Fri 8.43 8.52 8.4 8.43 61.9 61.9 0.6
2024-Feb-01 Thu 8.51 8.51 ### 8.42 2,129,555 9,061,256 ### ### ###
2024-Jan-31 Wed ### ### ### 8.49 74.9 74.9 ###
2024-Jan-30 Tue ### ### 8.25 ### ### ### 0.0
2024-Jan-29 Mon 8.2 8.345 ### 8.28 79.0 79.0 ###
2024-Jan-25 Thu 8.25 8.26 ### 8.2 2,360,958 9,750,756 ### ### 0.6
2024-Jan-24 Wed 8.25 8.27 ### 8.22 30.7 30.7 0.6
2024-Jan-23 Tue ### ### ### 8.22 3,348,570 0 ### ### 0.6
2024-Jan-22 Mon ### ### ### ### 2,463,271 0 ### ### 0.0
2024-Jan-19 Fri ### 8.2 ### ### 2,786,880 ### 34.1 34.1 0.0
2024-Jan-18 Thu 8.21 8.28 ### ### 1,993,621 ### 29.6 29.6 0.0
2024-Jan-17 Wed 8.23 8.41 8.23 ### 81.5 81.5 0.0
2024-Jan-16 Tue ### ### ### 8.23 ### ### 0.6
2024-Jan-15 Mon ### ### ### ### ### ### 0.0
2024-Jan-12 Fri 8.49 8.5 ### ### 1,465,425 6,228,056 21.1 21.1 0.0
2024-Jan-11 Thu 8.57 8.58 8.48 8.54 2,531,771 ### 32.1 32.1 ###
2024-Jan-10 Wed ### ### 8.52 8.55 ### ### ###
2024-Jan-09 Tue ### ### 8.57 ### 71.3 71.3 0.0
2024-Jan-08 Mon 8.58 ### 8.52 8.58 1,328,227 5,658,247 77.3 77.3 0.6
2024-Jan-05 Fri 8.51 ### 8.48 8.57 ### ### 0.6
2024-Jan-04 Thu 8.48 8.54 8.4 8.53 1,890,726 16,014,449 ### ### ###
2024-Jan-03 Wed 8.51 8.52 8.44 8.46 37.2 37.2 0.6
2024-Jan-02 Tue 8.55 ### 8.52 8.52 734,741 ### 30.8 30.8 0.6
2023-Dec-29 Fri 8.52 8.58 8.46 8.54 1,806,826 15,394,157 ### ### ###
2023-Dec-28 Thu 8.47 8.53 8.45 8.52 ### ### 0.6
2023-Dec-27 Wed 8.71 8.8 8.7 8.73 1,714,485 15,001,743 ### ### ###
2023-Dec-22 Fri 8.74 8.76 ### ### 1,812,956 7,940,747 28.6 28.6 0.0
2023-Dec-21 Thu 8.73 8.74 ### 8.71 3,117,643 ### 35.0 35.0 0.6
2023-Dec-20 Wed 8.78 8.78 ### ### 2,765,053 12,138,582 23.7 23.7 0.0
2023-Dec-19 Tue ### 8.75 8.585 8.73 6,964,053 60,360,929 ### ### ###
2023-Dec-18 Mon 8.84 8.84 ### ### 2,937,974 12,985,845 ### ### 0.0
2023-Dec-15 Fri 8.84 ### 8.79 8.86 66.1 66.1 0.6
2023-Dec-14 Thu 8.88 ### 8.75 8.77 2,774,821 12,139,841 ### ### ###
2023-Dec-13 Wed ### 8.75 ### ### 1,496,241 6,546,054 ### ### 0.0
2023-Dec-12 Tue ### ### 8.54 ### ### ### 0.0
2023-Dec-11 Mon ### 8.7 ### ### ### ### 0.0
2023-Dec-08 Fri ### 8.7 8.57 8.7 ### ### ###
2023-Dec-07 Thu 8.55 8.72 8.55 8.71 1,917,180 16,554,849 ### ### 0.6
2023-Dec-06 Wed 8.53 ### 8.51 8.59 ### ### ###
2023-Dec-05 Tue 8.47 8.56 8.43 8.49 79.4 79.4 ###
2023-Dec-04 Mon ### ### 8.51 8.51 ### ### 0.6
2023-Dec-01 Fri 8.52 8.58 8.45 8.54 1,711,379 ### ### ### ###
2023-Nov-30 Thu 8.44 8.53 ### 8.53 ### ### ###
2023-Nov-29 Wed 8.44 8.48 8.4 8.42 1,747,627 14,749,971 ### ### ###
2023-Nov-28 Tue ### 8.49 ### 8.42 6,268,250 26,608,721 ### ### ###
2023-Nov-27 Mon 8.47 8.49 8.29 ### 29.6 29.6 0.0
2023-Nov-24 Fri ### 8.455 ### ### 1,326,982 ### 71.0 71.0 0.0
2023-Nov-23 Thu ### ### 8.26 ### ### ### 0.0
2023-Nov-22 Wed 8.28 ### 8.25 8.29 1,365,029 5,630,744 ### ### 0.6
2023-Nov-21 Tue ### ### ### 8.26 33.1 33.1 0.6
2023-Nov-20 Mon 8.4 8.42 8.26 8.29 30.6 30.6 0.6
2023-Nov-17 Fri 8.45 8.45 ### ### 1,998,987 8,445,720 ### ### 0.0
2023-Nov-16 Thu 8.49 ### ### ### 1,553,679 0 32.1 32.1 0.0
2023-Nov-15 Wed 8.4 8.54 ### 8.45 71.2 71.2 ###
2023-Nov-14 Tue 8.23 8.29 ### 8.25 1,490,152 6,176,680 65.2 65.2 ###
2023-Nov-13 Mon 8.25 8.29 ### ### 37.4 37.4 0.0
2023-Nov-10 Fri 8.28 ### 8.24 8.24 31.8 31.8 0.6
2023-Nov-09 Thu ### ### ### ### 1,791,686 0 37.2 37.2 0.0
2023-Nov-08 Wed ### 8.4 8.29 ### 67.8 67.8 0.0
2023-Nov-07 Tue ### ### 8.27 8.27 ### ### ###
2023-Nov-06 Mon ### ### 8.275 ### 1,887,986 7,811,542 ### ### 0.0
2023-Nov-03 Fri ### 8.4 ### ### ### ### 0.0
2023-Nov-02 Thu ### 8.4 ### 8.22 1,979,521 8,313,988 17.5 17.5 0.6
2023-Nov-01 Wed 8.26 ### 8.185 8.27 1,855,687 ### ### ### ###
2023-Oct-31 Tue 8.24 ### 8.22 8.24 69.7 69.7 0.6
2023-Oct-30 Mon ### 8.26 ### 8.22 1,932,526 ### 75.4 75.4 0.6
2023-Oct-27 Fri ### 8.4 ### ### 2,993,087 ### ### ### 0.0
2023-Oct-26 Thu ### ### ### ### 5,551,949 0 83.2 83.2 0.0
2023-Oct-25 Wed ### ### ### ### 2,994,788 0 74.5 74.5 0.0
2023-Oct-24 Tue ### ### ### ### ### ### 0.0
2023-Oct-23 Mon ### ### ### ### 1,812,846 0 ### ### 0.0
2023-Oct-20 Fri ### ### 7.87 ### 2,827,576 ### ### ### 0.0
2023-Oct-19 Thu ### ### ### 8 36.7 36.7 ###
2023-Oct-18 Wed ### ### ### ### 25.0 25.0 0.0
2023-Oct-17 Tue 8.26 ### ### ### 3,412,689 0 ### ### 0.0
2023-Oct-16 Mon ### ### 8.25 8.25 2,021,841 ### 32.7 32.7 ###
2023-Oct-13 Fri ### ### ### ### 2,452,122 0 73.9 73.9 0.0
2023-Oct-12 Thu 8.41 8.41 8.29 8.29 1,808,374 15,099,922 23.4 23.4 0.6
2023-Oct-11 Wed ### 8.41 ### ### 4,636,055 ### ### ### 0.0
2023-Oct-10 Tue ### ### ### 8.26 ### ### 0.6
2023-Oct-09 Mon ### ### ### ### 1,735,322 0 30.9 30.9 0.0
2023-Oct-06 Fri ### ### ### ### 1,856,851 0 ### ### 0.0
2023-Oct-05 Thu ### 8.2 ### ### ### ### 0.0
2023-Oct-04 Wed ### ### ### ### 2,413,279 0 81.8 81.8 0.0
2023-Oct-03 Tue 8.26 8.285 ### ### ### ### 0.0
2023-Oct-02 Mon 8.29 ### 8.29 ### ### ### 0.0
2023-Sep-29 Fri ### 8.4 ### ### 3,047,429 ### ### ### 0.0
2023-Sep-28 Thu ### 8.355 8.28 ### ### ### 0.0
2023-Sep-27 Wed ### 8.45 ### ### ### ### 0.0
2023-Sep-26 Tue 8.4 8.48 ### 8.44 ### ### 0.6
2023-Sep-25 Mon 8.43 8.5 ### 8.48 72.7 72.7 0.6
2023-Sep-22 Fri 8.26 8.44 8.26 8.44 2,934,549 24,503,484 ### ### 0.6
2023-Sep-21 Thu 8.5 8.57 8.42 8.42 3,925,722 ### ### ### ###
2023-Sep-20 Wed 8.56 ### 8.5 8.54 39.3 39.3 ###
2023-Sep-19 Tue 8.58 8.59 8.52 8.55 2,313,642 ### 36.1 36.1 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 Next >>
     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 2024-04-24 18:42:14 thru 2024-04-24 18:42:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000