eg: Prices for BHP
Currently Sat 24-Jun-01 10:54:29 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(APA) APA GROUP Daily Prices Page 15...
TOC Company Info for APA Limits 
| 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 .. Friday 31st May 2024
Latest price with VOLUME for APA .. Friday 31st May 2024
APA is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for APA Bottom << 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 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
|---|---|---|---|---|---|---|---|---|---|
| 2018-Jan-16 Tue | ### | ### | ### | ### | 1,479,629 | 0 | 29.8 | 29.8 | 0.0 |
| 2018-Jan-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Jan-12 Fri | ### | 8.21 | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2018-Jan-11 Thu | ### | ### | ### | ### | 1,832,074 | 0 | ### | ### | 0.0 |
| 2018-Jan-03 Wed | 8.41 | 8.44 | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2018-Jan-02 Tue | ### | 8.41 | ### | 8.41 | 75.8 | 75.8 | ### | ||
| 2017-Dec-29 Fri | 8.42 | 8.43 | 8.29 | ### | ### | ### | 0.0 | ||
| 2017-Dec-28 Thu | 8.53 | 8.54 | 8.4 | 8.44 | ### | ### | 0.6 | ||
| 2017-Dec-27 Wed | ### | 8.7 | 8.59 | ### | ### | ### | 0.0 | ||
| 2017-Dec-22 Fri | ### | ### | ### | ### | 2,222,045 | 0 | 27.9 | 27.9 | 0.0 |
| 2017-Dec-21 Thu | 8.55 | ### | 8.55 | ### | 4,757,073 | 20,336,487 | 77.8 | 77.8 | 0.0 |
| 2017-Dec-20 Wed | ### | ### | 8.52 | 8.56 | ### | ### | ### | ||
| 2017-Dec-19 Tue | ### | ### | ### | ### | 1,959,588 | 0 | ### | ### | 0.0 |
| 2017-Dec-18 Mon | 8.73 | 8.75 | ### | ### | 1,474,786 | 6,452,188 | ### | ### | 0.0 |
| 2017-Dec-15 Fri | 8.7 | 8.725 | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2017-Dec-08 Fri | ### | ### | 8.83 | 8.86 | ### | ### | 0.6 | ||
| 2017-Dec-07 Thu | 9.29 | 9.44 | 9.29 | ### | 76.1 | 76.1 | 0.0 | ||
| 2017-Dec-06 Wed | 9.21 | ### | 9.21 | 9.29 | 2,063,828 | 9,503,927 | ### | ### | ### |
| 2017-Dec-05 Tue | ### | 9.44 | 9.29 | 9.4 | 81.0 | 81.0 | ### | ||
| 2017-Dec-04 Mon | 9.41 | 9.44 | ### | ### | 2,069,251 | ### | ### | ### | 0.0 |
| 2017-Dec-01 Fri | ### | 9.41 | 9.24 | ### | 2,240,755 | 20,895,040 | 75.5 | 75.5 | 0.0 |
| 2017-Nov-30 Thu | 9.25 | ### | 9.23 | ### | 2,993,988 | 13,817,254 | ### | ### | 0.0 |
| 2017-Nov-29 Wed | 9.2 | ### | 9.2 | 9.28 | 75.5 | 75.5 | 0.7 | ||
| 2017-Nov-28 Tue | ### | 9.245 | ### | ### | ### | ### | 0.0 | ||
| 2017-Nov-27 Mon | ### | ### | ### | ### | 2,087,722 | 0 | 76.2 | 76.2 | 0.0 |
| 2017-Nov-24 Fri | ### | ### | 8.8 | ### | ### | ### | 0.0 | ||
| 2017-Nov-23 Thu | ### | ### | 8.83 | ### | ### | ### | 0.0 | ||
| 2017-Nov-22 Wed | ### | ### | 8.87 | ### | 3,081,246 | 13,665,326 | 30.7 | 30.7 | 0.0 |
| 2017-Nov-21 Tue | 8.82 | ### | 8.79 | ### | ### | ### | 0.0 | ||
| 2017-Nov-20 Mon | 8.89 | ### | 8.77 | 8.82 | 2,265,649 | 9,934,870 | ### | ### | ### |
| 2017-Nov-17 Fri | ### | ### | ### | ### | 1,906,642 | 0 | 22.4 | 22.4 | 0.0 |
| 2017-Nov-16 Thu | 9 | ### | 8.985 | ### | ### | ### | 0.0 | ||
| 2017-Nov-15 Wed | ### | ### | ### | ### | 2,129,544 | 0 | 72.8 | 72.8 | 0.0 |
| 2017-Nov-14 Tue | ### | ### | ### | ### | 1,281,629 | 0 | ### | ### | 0.0 |
| 2017-Nov-13 Mon | ### | ### | ### | ### | 2,115,988 | 0 | ### | ### | 0.0 |
| 2017-Nov-10 Fri | ### | 9.145 | ### | ### | 1,094,143 | ### | 72.3 | 72.3 | 0.0 |
| 2017-Nov-09 Thu | ### | ### | ### | ### | 1,532,729 | 0 | 66.5 | 66.5 | 0.0 |
| 2017-Nov-08 Wed | ### | ### | ### | ### | 1,278,950 | 0 | 79.5 | 79.5 | 0.0 |
| 2017-Nov-07 Tue | ### | ### | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2017-Nov-06 Mon | 8.7 | ### | ### | ### | 2,220,285 | 0 | 86.2 | 86.2 | 0.0 |
| 2017-Nov-03 Fri | ### | 8.7 | 8.57 | ### | 1,078,873 | ### | 65.7 | 65.7 | 0.0 |
| 2017-Nov-02 Thu | ### | ### | ### | ### | 1,509,624 | 0 | 72.8 | 72.8 | 0.0 |
| 2017-Nov-01 Wed | 8.59 | ### | 8.56 | ### | ### | ### | 0.0 | ||
| 2017-Oct-31 Tue | 8.52 | ### | 8.51 | 8.56 | 71.9 | 71.9 | ### | ||
| 2017-Oct-30 Mon | 8.55 | ### | 8.52 | 8.53 | ### | ### | ### | ||
| 2017-Oct-27 Fri | 8.52 | 8.53 | 8.43 | 8.53 | ### | ### | ### | ||
| 2017-Oct-26 Thu | 8.54 | 8.545 | 8.43 | 8.47 | 2,237,855 | ### | ### | ### | ### |
| 2017-Oct-25 Wed | ### | ### | 8.44 | 8.55 | 2,927,343 | 12,353,387 | ### | ### | ### |
| 2017-Oct-24 Tue | ### | 8.685 | 8.55 | ### | 72.0 | 72.0 | 0.0 | ||
| 2017-Oct-23 Mon | 8.7 | 8.7 | 8.58 | 8.58 | 1,684,527 | ### | ### | ### | 0.6 |
| 2017-Oct-20 Fri | 8.46 | 8.72 | 8.45 | ### | 2,168,046 | 18,612,674 | 86.6 | 86.6 | 0.0 |
| 2017-Oct-19 Thu | 8.43 | ### | ### | 8.49 | ### | ### | ### | ||
| 2017-Oct-18 Wed | ### | 8.48 | ### | 8.43 | ### | ### | 0.6 | ||
| 2017-Oct-17 Tue | ### | ### | 8.24 | ### | ### | ### | 0.0 | ||
| 2017-Oct-16 Mon | ### | 8.41 | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2017-Oct-13 Fri | ### | 8.4 | 8.23 | ### | ### | ### | 0.0 | ||
| 2017-Oct-12 Thu | 8.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-11 Wed | ### | 8.26 | ### | 8.22 | 73.1 | 73.1 | 0.6 | ||
| 2017-Oct-10 Tue | ### | 8.2 | ### | ### | 1,031,459 | 4,228,981 | 71.3 | 71.3 | 0.0 |
| 2017-Oct-09 Mon | ### | 8.23 | ### | ### | 1,222,783 | 5,031,752 | ### | ### | 0.0 |
| 2017-Oct-06 Fri | ### | ### | ### | ### | 1,644,474 | 0 | 63.2 | 63.2 | 0.0 |
| 2017-Oct-05 Thu | ### | ### | ### | ### | 1,693,820 | 0 | 22.7 | 22.7 | 0.0 |
| 2017-Oct-04 Wed | ### | ### | ### | ### | 9.8 | 9.8 | 0.0 | ||
| 2017-Oct-03 Tue | 8.49 | 8.49 | ### | ### | 1,104,729 | 4,689,574 | ### | ### | 0.0 |
| 2017-Oct-02 Mon | 8.43 | ### | 8.41 | 8.45 | 67.3 | 67.3 | ### | ||
| 2017-Sep-29 Fri | 8.26 | ### | 8.26 | ### | ### | ### | 0.0 | ||
| 2017-Sep-28 Thu | ### | 8.345 | ### | 8.27 | 26.2 | 26.2 | ### | ||
| 2017-Sep-27 Wed | 8.25 | ### | ### | ### | 2,464,849 | 0 | 75.7 | 75.7 | 0.0 |
| 2017-Sep-26 Tue | 8.28 | ### | 8.22 | 8.22 | 1,801,981 | 7,406,141 | 30.2 | 30.2 | 0.6 |
| 2017-Sep-25 Mon | 8.27 | ### | 8.21 | 8.25 | 1,271,925 | 5,221,252 | 36.1 | 36.1 | ### |
| 2017-Sep-22 Fri | 8.24 | 8.27 | ### | 8.24 | 69.9 | 69.9 | 0.6 | ||
| 2017-Sep-21 Thu | ### | 8.45 | ### | 8.21 | 22.6 | 22.6 | ### | ||
| 2017-Sep-20 Wed | 8.41 | 8.45 | ### | 8.4 | 1,402,056 | 5,923,686 | ### | ### | ### |
| 2017-Sep-19 Tue | 8.48 | ### | 8.42 | 8.42 | 1,412,480 | 5,946,540 | 28.2 | 28.2 | ### |
| 2017-Sep-18 Mon | 8.59 | ### | 8.49 | 8.5 | 1,372,378 | 5,825,744 | 23.2 | 23.2 | 0.6 |
| 2017-Sep-15 Fri | 8.58 | ### | 8.42 | 8.46 | 2,944,444 | ### | ### | ### | 0.6 |
| 2017-Sep-14 Thu | 8.57 | 8.59 | 8.51 | 8.55 | ### | ### | ### | ||
| 2017-Sep-13 Wed | ### | ### | 8.54 | 8.58 | 1,229,588 | 5,250,340 | 29.9 | 29.9 | 0.6 |
| 2017-Sep-12 Tue | ### | ### | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2017-Sep-11 Mon | ### | 8.7 | ### | ### | 1,317,242 | ### | 76.2 | 76.2 | 0.0 |
| 2017-Sep-08 Fri | ### | ### | 8.59 | ### | 70.8 | 70.8 | 0.0 | ||
| 2017-Sep-07 Thu | ### | ### | 8.56 | ### | 28.5 | 28.5 | 0.0 | ||
| 2017-Sep-06 Wed | ### | 8.79 | ### | ### | 1,657,672 | ### | 29.8 | 29.8 | 0.0 |
| 2017-Sep-05 Tue | 8.73 | 8.78 | ### | 8.7 | 2,208,780 | 9,696,544 | ### | ### | ### |
| 2017-Sep-04 Mon | 8.79 | 8.81 | ### | 8.74 | ### | ### | 0.6 | ||
| 2017-Sep-01 Fri | 8.88 | ### | 8.79 | 8.81 | 1,772,247 | 7,789,025 | ### | ### | ### |
| 2017-Aug-31 Thu | ### | 8.86 | ### | 8.86 | 3,459,141 | ### | ### | ### | 0.6 |
| 2017-Aug-30 Wed | 8.55 | ### | 8.51 | ### | ### | ### | 0.0 | ||
| 2017-Aug-29 Tue | 8.46 | 8.55 | 8.42 | 8.53 | ### | ### | ### | ||
| 2017-Aug-28 Mon | 8.55 | 8.55 | 8.41 | 8.52 | 1,705,779 | ### | 35.0 | 35.0 | 0.6 |
| 2017-Aug-25 Fri | 8.52 | 8.55 | ### | 8.51 | ### | ### | 0.6 | ||
| 2017-Aug-24 Thu | 8.46 | 8.51 | ### | 8.49 | 2,618,046 | 11,139,785 | ### | ### | ### |
| 2017-Aug-23 Wed | 8.45 | 8.5 | ### | 8.47 | ### | ### | ### | ||
| 2017-Aug-22 Tue | 8.44 | 8.47 | 8.385 | 8.41 | 2,228,982 | 18,784,745 | ### | ### | ### |
| 2017-Aug-21 Mon | ### | 8.43 | 8.28 | 8.41 | 75.9 | 75.9 | ### | ||
| 2017-Aug-18 Fri | 8.25 | 8.41 | 8.25 | ### | 1,840,750 | 15,333,447 | 81.5 | 81.5 | 0.0 |
| 2017-Aug-17 Thu | 8.42 | 8.43 | 8.275 | ### | 2,766,443 | ### | ### | ### | 0.0 |
| 2017-Aug-16 Wed | 8.4 | 8.44 | ### | 8.4 | 1,789,125 | ### | ### | ### | ### |
| 2017-Aug-15 Tue | 8.5 | 8.5 | 8.4 | 8.42 | 1,428,889 | ### | ### | ### | ### |
| 2017-Aug-14 Mon | 8.48 | 8.49 | ### | 8.41 | ### | ### | ### | ||
| 2017-Aug-11 Fri | ### | 8.51 | ### | 8.42 | ### | ### | ### | ||
| 2017-Aug-10 Thu | 8.53 | 8.59 | 8.45 | 8.48 | ### | ### | 0.6 | ||
| 2017-Aug-09 Wed | 8.51 | ### | 8.51 | 8.55 | 1,739,677 | 7,402,325 | ### | ### | ### |
| 2017-Aug-08 Tue | ### | ### | 8.49 | 8.53 | 2,877,357 | 12,214,380 | ### | ### | ### |
| 2017-Aug-07 Mon | 8.83 | 8.85 | ### | ### | 1,742,076 | 7,708,686 | 15.3 | 15.3 | 0.0 |
| 2017-Aug-04 Fri | 8.78 | 8.85 | 8.75 | 8.78 | ### | ### | 0.6 | ||
| 2017-Aug-03 Thu | 8.82 | 8.845 | 8.74 | 8.82 | 1,487,188 | ### | 66.3 | 66.3 | ### |
| 2017-Aug-02 Wed | 8.8 | 8.86 | ### | 8.78 | ### | ### | 0.6 | ||
| 2017-Aug-01 Tue | 8.58 | 8.79 | 8.57 | 8.76 | 86.6 | 86.6 | 0.6 | ||
| 2017-Jul-31 Mon | 8.58 | ### | 8.56 | ### | 2,634,020 | ### | ### | ### | 0.0 |
| 2017-Jul-28 Fri | 8.73 | 8.76 | 8.54 | 8.59 | 2,500,926 | ### | ### | ### | ### |
| 2017-Jul-27 Thu | 8.77 | 8.85 | 8.76 | 8.8 | ### | ### | 0.6 | ||
| 2017-Jul-26 Wed | 8.85 | ### | 8.72 | 8.76 | ### | ### | 0.6 |
Basic Bottom of Page