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-Jun-12 05:46:52 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 Page 10...

     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 11th June 2024
Latest price with VOLUME for APA .. Tuesday 11th June 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


<< Previous 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 Next >>


End of day Prices (full format),

226 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2016-Mar-02 Wed ### ### 8.44 8.5 4,507,971 ### 21.0 21.0 0.6
2016-Mar-01 Tue ### 8.7 8.58 ### 6,282,081 54,277,179 ### ### 0.0
2016-Feb-29 Mon 8.4 8.79 8.4 8.72 4,666,026 ### 88.4 88.4 0.6
2016-Feb-26 Fri 8.59 ### 8.5 ### 4,110,076 17,467,823 74.3 74.3 0.0
2016-Feb-25 Thu 8.74 8.74 ### 8.59 25.2 25.2 ###
2016-Feb-24 Wed 8.84 ### 8.73 8.85 1,628,273 ### ### ### 0.6
2016-Feb-23 Tue 8.85 ### 8.76 8.86 70.6 70.6 0.6
2016-Feb-22 Mon 8.73 8.88 8.72 8.85 2,101,046 ### 79.7 79.7 0.6
2016-Feb-19 Fri 8.78 8.82 8.725 8.8 ### ### 0.6
2016-Feb-18 Thu 8.85 8.85 8.71 8.78 ### ### 0.6
2016-Feb-17 Wed 8.77 8.79 ### ### 3,085,588 13,561,159 23.7 23.7 0.0
2016-Feb-16 Tue 8.7 8.79 ### 8.75 69.2 69.2 0.6
2016-Feb-15 Mon ### 8.7 8.52 8.7 1,607,728 ### ### ### ###
2016-Feb-12 Fri 8.52 8.59 8.46 8.53 73.9 73.9 ###
2016-Feb-11 Thu 8.55 ### 8.51 ### 1,413,248 6,013,370 75.7 75.7 0.0
2016-Feb-10 Wed 8.72 8.75 ### ### 38.5 38.5 0.0
2016-Feb-09 Tue ### 8.79 8.58 ### 3,726,543 32,365,025 ### ### 0.0
2016-Feb-08 Mon 8.79 ### 8.72 ### 1,841,681 8,029,729 83.0 83.0 0.0
2016-Feb-05 Fri 8.75 8.79 ### 8.79 ### ### 0.6
2016-Feb-04 Thu 8.55 8.83 8.55 8.81 87.9 87.9 ###
2016-Feb-03 Wed 8.53 8.59 8.42 8.44 31.1 31.1 0.6
2016-Feb-02 Tue 8.56 8.655 8.54 ### 1,533,626 13,185,349 ### ### 0.0
2016-Feb-01 Mon 8.55 ### 8.49 8.58 74.7 74.7 0.6
2016-Jan-29 Fri 8.41 8.59 8.4 8.48 2,906,322 ### 75.3 75.3 0.6
2016-Jan-28 Thu ### 8.47 8.29 8.42 2,787,055 23,355,520 77.7 77.7 ###
2016-Jan-27 Wed 8.42 8.48 ### ### 1,716,259 ### ### ### 0.0
2016-Jan-25 Mon ### 8.46 ### 8.46 2,042,575 ### ### ### 0.6
2016-Jan-22 Fri 8.23 ### ### 8.24 ### ### 0.6
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed 8.25 ### 8.185 8.24 ### ### 0.6
2016-Jan-19 Tue ### 8.27 ### 8.26 81.0 81.0 0.6
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri 8.24 8.29 ### 8.22 42.2 42.2 0.6
2016-Jan-14 Thu ### 8.21 ### ### ### ### 0.0
2016-Jan-13 Wed 8.23 ### ### ### 3,094,185 0 ### ### 0.0
2016-Jan-12 Tue ### ### ### 8.24 3,473,647 0 83.4 83.4 0.6
2016-Jan-11 Mon 8.2 8.23 ### ### 3,279,157 ### 35.6 35.6 0.0
2016-Jan-08 Fri 8.25 ### 8.24 ### ### ### 0.0
2016-Jan-07 Thu 8.42 8.5 ### ### 2,068,420 8,790,785 34.8 34.8 0.0
2016-Jan-06 Wed 8.5 8.54 ### 8.42 ### ### ###
2016-Jan-05 Tue 8.57 8.59 8.45 8.45 23.4 23.4 ###
2016-Jan-04 Mon ### ### ### ### 1,301,527 0 27.8 27.8 0.0
2015-Dec-31 Thu 8.7 8.785 ### ### 1,008,474 4,429,722 ### ### 0.0
2015-Dec-30 Wed 8.72 8.72 ### ### 29.0 29.0 0.0
2015-Dec-29 Tue 8.49 ### 8.45 8.59 1,641,858 6,936,850 ### ### ###
2015-Dec-24 Thu ### ### 8.56 ### ### ### 0.0
2015-Dec-23 Wed 8.58 8.58 8.5 8.51 ### ### 0.6
2015-Dec-22 Tue ### ### 8.45 8.48 ### ### 0.6
2015-Dec-21 Mon 8.48 8.56 8.4 8.44 1,446,225 12,263,988 ### ### 0.6
2015-Dec-18 Fri 8.4 8.52 ### 8.46 70.0 70.0 0.6
2015-Dec-17 Thu 8.46 ### 8.45 8.49 ### ### ###
2015-Dec-16 Wed 8.4 8.47 8.2 8.43 3,250,547 ### ### ### 0.6
2015-Dec-15 Tue 8.2 ### ### 8.29 2,483,824 0 ### ### 0.6
2015-Dec-14 Mon 8.24 ### ### 8.25 2,754,280 0 78.1 78.1 ###
2015-Dec-11 Fri ### 8.43 ### ### 1,824,872 ### 31.3 31.3 0.0
2015-Dec-10 Thu 8.48 8.48 ### ### 26.2 26.2 0.0
2015-Dec-09 Wed ### 8.53 ### 8.41 2,771,356 ### 76.6 76.6 ###
2015-Dec-08 Tue 8.4 8.53 ### ### ### ### 0.0
2015-Dec-07 Mon 8.54 ### 8.45 8.47 36.9 36.9 ###
2015-Dec-04 Fri 8.52 8.54 8.41 8.44 2,768,571 ### 22.7 22.7 0.6
2015-Dec-03 Thu 8.59 ### 8.46 ### 75.1 75.1 0.0
2015-Dec-02 Wed 8.79 8.79 ### ### 3,124,881 13,733,851 ### ### 0.0
2015-Dec-01 Tue 8.88 ### 8.77 8.83 3,435,778 15,065,886 ### ### ###
2015-Nov-30 Mon ### ### 8.88 ### 22.2 22.2 0.0
2015-Nov-27 Fri ### ### ### ### 2,096,553 0 ### ### 0.0
2015-Nov-26 Thu ### ### ### 9.25 2,053,784 0 88.2 88.2 ###
2015-Nov-25 Wed ### 9.175 ### ### ### ### 0.0
2015-Nov-24 Tue 9.22 9.24 ### ### 2,279,474 ### 26.6 26.6 0.0
2015-Nov-23 Mon 9.2 ### ### 9.28 ### ### 0.7
2015-Nov-20 Fri ### 9.22 ### 9.21 1,762,579 8,125,489 ### ### 0.7
2015-Nov-19 Thu ### ### ### ### 2,410,050 0 ### ### 0.0
2015-Nov-18 Wed ### ### ### ### 2,186,820 0 ### ### 0.0
2015-Nov-17 Tue 8.78 ### 8.72 ### 2,483,649 ### 85.4 85.4 0.0
2015-Nov-16 Mon ### 8.77 ### 8.73 77.4 77.4 ###
2015-Nov-13 Fri ### 8.82 ### 8.78 ### ### 0.6
2015-Nov-12 Thu 8.76 8.88 8.75 8.77 71.5 71.5 ###
2015-Nov-11 Wed 8.82 ### 8.78 ### ### ### 0.0
2015-Nov-10 Tue ### ### 8.71 8.83 ### ### ###
2015-Nov-09 Mon ### ### 8.88 ### 18.0 18.0 0.0
2015-Nov-06 Fri ### 9.22 ### ### ### ### 0.0
2015-Nov-05 Thu ### 9.21 ### ### 1,894,549 ### 34.0 34.0 0.0
2015-Nov-04 Wed 9.29 ### ### ### ### ### 0.0
2015-Nov-03 Tue 9.26 ### ### 9.25 1,438,387 0 ### ### ###
2015-Nov-02 Mon ### ### ### ### 19.3 19.3 0.0
2015-Oct-30 Fri 9.21 9.24 ### 9.2 2,119,322 ### 30.0 30.0 0.7
2015-Oct-29 Thu ### ### 9.2 9.22 1,772,647 8,154,176 26.6 26.6 0.7
2015-Oct-28 Wed 9.26 ### ### 9.23 1,210,641 0 33.4 33.4 ###
2015-Oct-27 Tue 9.26 ### ### 9.2 1,934,759 0 ### ### 0.7
2015-Oct-26 Mon ### ### ### 9.21 ### ### 0.7
2015-Oct-23 Fri 9.2 9.28 ### 9.2 65.6 65.6 0.7
2015-Oct-22 Thu ### ### 8.87 ### 1,389,781 6,163,678 ### ### 0.0
2015-Oct-21 Wed ### ### 8.86 ### 65.2 65.2 0.0
2015-Oct-20 Tue ### ### 8.89 ### ### ### 0.0
2015-Oct-19 Mon ### ### ### ### 1,384,956 0 ### ### 0.0
2015-Oct-16 Fri 8.89 ### 8.87 ### 2,000,871 ### ### ### 0.0
2015-Oct-15 Thu ### ### 8.78 8.8 2,811,653 12,343,156 19.2 19.2 0.6
2015-Oct-14 Wed ### ### 8.83 8.85 ### ### 0.6
2015-Oct-13 Tue 8.89 ### 8.88 ### 76.9 76.9 0.0
2015-Oct-12 Mon ### ### ### ### 1,955,484 0 ### ### 0.0
2015-Oct-09 Fri ### 9.185 ### ### 1,959,528 ### 71.4 71.4 0.0
2015-Oct-08 Thu ### ### ### ### ### ### 0.0
2015-Oct-07 Wed 8.89 ### ### ### 2,241,340 0 79.3 79.3 0.0
2015-Oct-06 Tue ### ### 8.78 8.8 2,794,958 ### ### ### 0.6
2015-Oct-05 Mon 8.8 8.83 8.71 8.83 1,581,744 ### 63.2 63.2 ###
2015-Oct-02 Fri 8.75 8.81 8.58 8.59 12.7 12.7 ###
2015-Oct-01 Thu 8.5 8.77 8.5 8.77 88.3 88.3 ###
2015-Sep-30 Wed 8.47 ### 8.42 8.55 3,233,344 13,612,378 ### ### ###
2015-Sep-29 Tue 8.54 ### 8.49 8.5 39.7 39.7 0.6
2015-Sep-28 Mon ### 8.82 ### 8.75 68.0 68.0 0.6
2015-Sep-25 Fri ### 8.75 8.59 ### 3,178,582 ### ### ### 0.0
2015-Sep-24 Thu ### 8.57 ### 8.57 2,937,670 ### 85.2 85.2 0.6
2015-Sep-23 Wed 8.29 8.46 8.29 ### 2,125,443 17,800,585 ### ### 0.0
2015-Sep-22 Tue 8.43 8.48 ### 8.48 1,563,788 ### ### ### 0.6
2015-Sep-21 Mon 8.22 ### 8.2 ### 83.2 83.2 0.0
2015-Sep-18 Fri ### 8.49 8.27 8.43 ### ### 0.6
2015-Sep-17 Thu 8.5 8.5 ### ### 3,214,880 13,663,240 16.8 16.8 0.0
2015-Sep-16 Wed 8.23 ### ### ### 2,239,583 0 ### ### 0.0
2015-Sep-15 Tue ### ### ### 8.22 3,643,622 0 ### ### 0.6
2015-Sep-14 Mon 8.23 ### ### 8.29 2,648,276 0 79.3 79.3 0.6
2015-Sep-11 Fri ### 8.21 ### ### 29.5 29.5 0.0
2015-Sep-10 Thu 8.24 8.27 ### ### 2,946,081 12,182,044 ### ### 0.0
2015-Sep-09 Wed 8.4 8.51 ### ### ### ### 0.0
2015-Sep-08 Tue 8.29 8.47 8.27 8.46 ### ### 0.6
2015-Sep-07 Mon ### ### 8.25 ### ### ### 0.0
2015-Sep-04 Fri ### 8.45 ### 8.43 4,123,883 ### 92.0 92.0 0.6
2015-Sep-03 Thu ### ### ### ### 2,655,178 0 ### ### 0.0
2015-Sep-02 Wed ### ### ### 8.28 5,587,675 0 26.2 26.2 ###
2015-Sep-01 Tue 8.71 8.75 8.425 8.49 3,857,028 33,122,227 ### ### ###
2015-Aug-31 Mon ### 8.79 ### 8.77 3,438,271 ### ### ### ###
2015-Aug-28 Fri 8.84 ### ### ### 3,056,677 0 ### ### 0.0
2015-Aug-27 Thu 8.51 8.88 8.51 8.79 84.5 84.5 0.6
2015-Aug-26 Wed 8.25 8.46 8.23 ### ### ### 0.0
2015-Aug-25 Tue ### 8.56 ### 8.52 3,935,959 ### 73.4 73.4 0.6
2015-Aug-24 Mon ### 8.4 8.22 ### 3,751,623 31,175,987 ### ### 0.0
2015-Aug-21 Fri 8.7 8.7 8.46 8.53 3,354,323 ### ### ### ###
2015-Aug-20 Thu 8.7 8.81 ### 8.73 74.9 74.9 ###
2015-Aug-19 Wed 8.76 8.82 8.71 8.78 ### ### 0.6
2015-Aug-18 Tue 8.75 ### 8.7 8.71 ### ### 0.6
2015-Aug-17 Mon 8.7 8.85 ### 8.76 82.6 82.6 0.6
2015-Aug-14 Fri ### 8.79 ### ### ### ### 0.0
2015-Aug-13 Thu ### 8.75 ### ### 2,761,552 ### ### ### 0.0
2015-Aug-12 Wed 8.83 ### ### ### 28.7 28.7 0.0
2015-Aug-11 Tue ### ### 8.88 8.89 1,344,244 5,968,443 22.2 22.2 ###
2015-Aug-10 Mon 8.83 ### 8.83 ### 1,380,773 ### 88.7 88.7 0.0
2015-Aug-07 Fri ### 9 8.88 ### 1,845,622 ### 31.2 31.2 0.0
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed 9.2 9.2 9 ### ### ### 0.0
2015-Aug-04 Tue ### ### 8.89 ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 1,458,246 0 ### ### 0.0
2015-Jul-31 Fri 9 ### ### ### 77.3 77.3 0.0
2015-Jul-30 Thu 8.86 ### 8.82 ### ### ### 0.0
2015-Jul-29 Wed 8.86 8.87 ### 8.79 ### ### 0.6
2015-Jul-28 Tue 8.7 8.87 ### 8.83 2,742,157 ### ### ### ###
2015-Jul-27 Mon 8.7 8.81 8.685 8.8 ### ### 0.6
2015-Jul-24 Fri 8.57 8.81 8.55 8.76 88.9 88.9 0.6
2015-Jul-23 Thu ### ### 8.5 8.54 ### ### ###
2015-Jul-22 Wed 8.86 8.86 ### ### 2,553,189 11,310,627 ### ### 0.0
2015-Jul-21 Tue 8.79 ### 8.77 8.86 1,647,986 ### ### ### 0.6
2015-Jul-20 Mon 8.78 8.82 ### 8.75 1,612,920 7,112,977 30.5 30.5 0.6
2015-Jul-17 Fri 8.86 8.89 8.72 8.75 17.4 17.4 0.6
2015-Jul-16 Thu ### ### 8.72 8.76 1,895,271 8,263,381 22.2 22.2 0.6
2015-Jul-15 Wed ### 8.79 ### 8.77 2,008,974 8,829,440 ### ### ###
2015-Jul-14 Tue ### ### 8.51 ### 1,712,220 ### ### ### 0.0
2015-Jul-13 Mon 8.4 8.48 ### 8.4 1,743,654 ### 74.1 74.1 ###
2015-Jul-10 Fri 8.41 8.49 ### ### 31.0 31.0 0.0
2015-Jul-09 Thu ### ### 8.23 ### 3,915,482 ### 28.6 28.6 0.0
2015-Jul-08 Wed 8.44 8.625 ### ### ### ### 0.0
2015-Jul-07 Tue 8.45 ### 8.44 8.53 2,190,641 ### ### ### ###
2015-Jul-06 Mon ### 8.5 ### 8.45 2,008,744 ### ### ### ###
2015-Jul-03 Fri ### ### 8.47 8.55 ### ### ###
2015-Jul-02 Thu 8.4 8.58 ### 8.56 77.6 77.6 ###
2015-Jul-01 Wed ### ### ### ### 16.1 16.1 0.0
2015-Jun-30 Tue ### 8.26 ### 8.24 ### ### 0.6
2015-Jun-29 Mon 8.26 8.29 ### 8.24 4,528,753 18,771,681 ### ### 0.6
2015-Jun-26 Fri 8.59 ### ### ### 3,174,455 0 ### ### 0.0
2015-Jun-25 Thu ### ### 8.89 8.89 32.2 32.2 ###
2015-Jun-24 Wed ### ### 8.88 ### ### ### 0.0
2015-Jun-23 Tue ### 9.23 9 ### 3,143,877 ### ### ### 0.0
2015-Jun-22 Mon 8.75 ### 8.71 ### 2,518,673 10,968,820 86.9 86.9 0.0
2015-Jun-19 Fri 8.7 8.845 ### 8.79 76.2 76.2 0.6
2015-Jun-18 Thu 8.7 8.76 8.59 ### 32.0 32.0 0.0
2015-Jun-17 Wed ### 8.75 8.55 8.71 78.9 78.9 0.6
2015-Jun-16 Tue 8.5 ### 8.49 8.57 2,171,126 9,216,429 82.6 82.6 0.6
2015-Jun-15 Mon 8.58 ### 8.51 8.56 34.6 34.6 ###
2015-Jun-12 Fri 8.57 8.745 8.57 ### 82.7 82.7 0.0
2015-Jun-11 Thu 8.55 ### 8.49 ### 2,791,756 ### 74.0 74.0 0.0
2015-Jun-10 Wed ### ### 8.48 8.54 23.3 23.3 ###
2015-Jun-09 Tue 8.75 8.75 ### ### ### ### 0.0
2015-Jun-05 Fri 8.76 8.83 ### 8.71 25.5 25.5 0.6
2015-Jun-04 Thu ### ### 8.74 8.74 ### ### 0.6
2015-Jun-03 Wed ### ### ### ### 33.2 33.2 0.0
2015-Jun-02 Tue ### ### ### ### ### ### 0.0
2015-Jun-01 Mon ### ### ### ### 2,334,171 0 87.5 87.5 0.0
2015-May-29 Fri 9.24 ### 9.2 ### 5,275,557 ### ### ### 0.0
2015-May-28 Thu ### 9.2 ### 9.2 78.3 78.3 0.7
2015-May-27 Wed ### ### ### ### 74.3 74.3 0.0
2015-May-26 Tue ### ### ### ### 74.0 74.0 0.0
2015-May-25 Mon 8.86 ### 8.86 ### ### ### 0.0
2015-May-22 Fri 9 ### 8.81 8.88 2,124,683 9,359,228 ### ### 0.6
2015-May-21 Thu ### ### 8.88 ### 3,561,985 ### 19.7 19.7 0.0
2015-May-20 Wed 8.86 9 8.77 ### ### ### 0.0
2015-May-19 Tue 8.85 ### 8.76 8.8 33.3 33.3 0.6
2015-May-18 Mon 8.86 ### 8.8 8.86 1,744,054 ### 78.6 78.6 0.6
2015-May-15 Fri ### ### 8.77 8.86 2,181,879 ### ### ### 0.6
2015-May-14 Thu 8.85 ### ### 8.77 20.1 20.1 ###
2015-May-13 Wed ### ### ### ### 19.8 19.8 0.0
2015-May-12 Tue ### ### 8.83 ### 4,642,221 ### 22.9 22.9 0.0
2015-May-11 Mon ### ### ### ### 37.2 37.2 0.0
2015-May-08 Fri ### 9 8.85 ### 3,504,021 31,273,387 69.3 69.3 0.0
2015-May-07 Thu ### ### 8.83 8.87 12.3 12.3 ###
2015-May-06 Wed ### ### ### 9.22 3,810,075 0 22.2 22.2 0.7
2015-May-05 Tue 9.7 9.88 9.53 ### 2,421,825 ### 33.0 33.0 0.0
2015-May-04 Mon ### ### 9.5 ### 1,638,986 7,785,183 ### ### 0.0
2015-May-01 Fri ### ### 9.44 ### ### ### 0.0
2015-Apr-30 Thu 9.49 ### 9.26 ### ### ### 0.0
2015-Apr-29 Wed 9.46 9.51 9.325 9.44 39.3 39.3 0.7
2015-Apr-28 Tue 9.59 9.59 9.44 9.48 1,337,471 ### 23.7 23.7 0.7
2015-Apr-27 Mon 9.48 9.59 9.46 9.59 1,790,580 17,055,274 ### ### 0.7
2015-Apr-24 Fri 9.25 9.45 9.23 9.44 82.9 82.9 0.7
2015-Apr-23 Thu 9.22 9.22 ### ### 27.3 27.3 0.0
2015-Apr-22 Wed 9.26 9.28 ### ### 1,417,287 ### 23.3 23.3 0.0
2015-Apr-21 Tue 9.22 9.24 ### 9.22 1,698,684 7,847,920 ### ### 0.7
2015-Apr-20 Mon ### ### ### ### ### ### 0.0
2015-Apr-17 Fri 9.21 ### ### ### ### ### 0.0
2015-Apr-16 Thu 9.26 9.28 ### 9.27 69.9 69.9 0.7
2015-Apr-15 Wed ### ### ### 9.2 1,590,151 0 ### ### 0.7


<< Previous 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 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 2024-06-12 17:46:52 thru 2024-06-12 17:46:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000