Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Nov-01 10:39:17 AM AEDT

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 5...

     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 .. Thursday 31st October 2024
Latest price with VOLUME for APA .. Thursday 31st October 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



End of day Prices (full format),

113 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.77
2023-Jan-19 Thu 10.45 ### ### 10.57 ### ### 0.8
2023-Jan-18 Wed 10.55 10.55 10.355 10.4 21.4 21.4 0.7
2023-Jan-17 Tue 10.43 10.49 10.41 10.42 1,246,075 13,021,483 ### ### 0.7
2023-Jan-16 Mon 10.57 10.57 ### 10.47 ### ### 0.7
2023-Jan-13 Fri ### ### 10.45 10.45 ### ### ###
2023-Jan-12 Thu 10.45 ### 10.44 10.53 1,083,671 ### 73.8 73.8 0.8
2023-Jan-11 Wed 10.44 10.51 ### 10.45 60.8 60.8 ###
2023-Jan-10 Tue 10.55 ### 10.4 10.44 840,977 4,373,080 ### ### 0.7
2023-Jan-09 Mon 10.59 ### 10.46 10.55 642,051 3,357,926 31.2 31.2 ###
2023-Jan-06 Fri 10.51 ### 10.51 10.54 875,786 4,602,255 61.9 61.9 0.8
2023-Jan-05 Thu 10.7 10.76 ### ### 1,414,087 7,607,788 ### ### 0.0
2023-Jan-04 Wed ### 10.725 10.57 ### 1,427,288 15,197,048 23.7 23.7 0.0
2023-Jan-03 Tue 10.78 10.8 10.54 10.54 1,128,386 12,039,878 ### ### 0.8
2022-Dec-30 Fri 10.79 10.83 ### 10.76 1,322,156 7,159,474 29.8 29.8 0.8
2022-Dec-29 Thu 10.87 10.87 ### 10.77 1,638,083 8,902,981 29.2 29.2 ###
2022-Dec-28 Wed ### ### ### ### 784,720 0 ### ### 0.0
2022-Dec-23 Fri ### ### ### ### 896,487 0 72.2 72.2 0.0
2022-Dec-22 Thu 10.89 ### 10.82 ### ### ### 0.0
2022-Dec-21 Wed 10.78 ### 10.74 ### 2,030,471 10,903,629 ### ### 0.0
2022-Dec-20 Tue 10.7 10.82 10.58 10.7 1,742,642 ### ### ### 0.8
2022-Dec-19 Mon 10.75 10.85 10.74 10.78 73.4 73.4 0.8
2022-Dec-16 Fri ### ### 10.76 10.76 ### ### 0.8
2022-Dec-15 Thu 11.25 11.26 ### ### 25.1 25.1 0.0
2022-Dec-14 Wed ### ### ### ### 76.1 76.1 0.0
2022-Dec-13 Tue 10.82 ### 10.78 10.87 75.7 75.7 ###
2022-Dec-12 Mon 10.85 ### 10.75 10.8 1,440,488 7,742,623 ### ### ###
2022-Dec-09 Fri ### ### 10.86 ### 34.1 34.1 0.0
2022-Dec-08 Thu ### 11.125 ### ### ### ### 0.0
2022-Dec-07 Wed ### 11.23 ### ### 2,952,543 16,578,528 ### ### 0.0
2022-Dec-06 Tue ### 11.23 ### ### 2,265,081 12,718,429 ### ### 0.0
2022-Dec-05 Mon 11.28 ### ### ### 2,207,486 0 ### ### 0.0
2022-Dec-02 Fri 11.29 ### ### 11.28 1,199,521 0 ### ### 0.8
2022-Dec-01 Thu ### ### ### ### 1,155,574 0 ### ### 0.0
2022-Nov-30 Wed 11.21 ### ### ### 30.1 30.1 0.0
2022-Nov-29 Tue ### 11.43 ### 11.23 26.4 26.4 0.8
2022-Nov-28 Mon ### 11.45 11.21 ### 1,219,279 ### ### ### 0.0
2022-Nov-25 Fri 11.25 ### 11.21 ### ### ### 0.0
2022-Nov-24 Thu ### 11.25 ### 11.21 1,173,845 6,602,878 77.2 77.2 ###
2022-Nov-23 Wed ### 11.255 ### 11.25 1,393,845 ### 76.5 76.5 ###
2022-Nov-22 Tue 11.26 11.28 ### ### 1,881,370 10,610,926 ### ### 0.0
2022-Nov-21 Mon ### 11.24 ### 11.24 1,499,782 8,428,774 ### ### 0.8
2022-Nov-18 Fri 10.88 ### 10.88 ### 80.2 80.2 0.0
2022-Nov-17 Thu 10.77 ### ### 10.89 ### ### 0.8
2022-Nov-16 Wed ### ### ### 10.71 1,726,078 0 ### ### ###
2022-Nov-15 Tue ### ### 10.88 ### 71.8 71.8 0.0
2022-Nov-14 Mon ### ### 10.88 10.88 2,309,324 12,562,722 37.1 37.1 0.8
2022-Nov-11 Fri ### 11.125 ### ### 1,995,744 11,101,326 31.9 31.9 0.0
2022-Nov-10 Thu 10.73 ### ### 10.84 ### ### 0.8
2022-Nov-09 Wed 10.8 10.82 ### 10.71 1,827,285 ### ### ### ###
2022-Nov-08 Tue 10.5 10.82 10.49 10.81 1,861,576 ### 87.0 87.0 0.8
2022-Nov-07 Mon ### ### ### ### ### ### 0.0
2022-Nov-04 Fri ### 10.5 ### 10.48 1,353,374 ### ### ### 0.7
2022-Nov-03 Thu 10.51 10.52 ### ### 28.6 28.6 0.0
2022-Nov-02 Wed 10.58 ### 10.48 ### ### ### 0.0
2022-Nov-01 Tue 10.53 ### 10.42 10.59 61.6 61.6 ###
2022-Oct-31 Mon 10.53 10.57 ### 10.51 2,429,483 ### ### ### ###
2022-Oct-28 Fri 10.2 10.51 ### 10.42 1,664,670 8,747,840 87.0 87.0 0.7
2022-Oct-27 Thu ### 10.51 ### ### 3,201,388 ### 21.5 21.5 0.0
2022-Oct-26 Wed ### 10.27 ### 10.26 87.1 87.1 0.7
2022-Oct-25 Tue ### ### 9.81 9.88 1,775,222 ### ### ### 0.7
2022-Oct-24 Mon 9.8 9.85 9.7 9.84 ### ### 0.7
2022-Oct-21 Fri ### 9.73 ### ### 1,808,722 ### 72.5 72.5 0.0
2022-Oct-20 Thu 9.85 9.85 9.55 ### 1,491,749 ### ### ### 0.0
2022-Oct-19 Wed ### ### ### 9.88 2,018,142 0 ### ### 0.7
2022-Oct-18 Tue ### ### 9.4 9.56 2,079,458 9,773,452 ### ### 0.7
2022-Oct-17 Mon 9.47 9.55 ### 9.55 79.0 79.0 0.7
2022-Oct-14 Fri ### 9.53 ### 9.5 1,827,145 8,706,345 82.9 82.9 0.7
2022-Oct-13 Thu ### 9.26 ### 9.21 2,395,173 11,089,650 ### ### 0.7
2022-Oct-12 Wed 9.45 9.49 9.22 9.22 22.5 22.5 0.7
2022-Oct-11 Tue 9.55 ### 9.45 9.46 39.0 39.0 0.7
2022-Oct-10 Mon 9.7 9.73 9.45 9.45 1,949,970 ### 21.9 21.9 0.7
2022-Oct-07 Fri 9.73 9.86 ### 9.81 1,653,979 ### ### ### ###
2022-Oct-06 Thu 9.72 ### 9.72 9.84 1,563,250 ### 72.5 72.5 0.7
2022-Oct-05 Wed ### ### ### 9.83 1,929,020 0 ### ### 0.7
2022-Oct-04 Tue 9.76 9.86 ### 9.84 1,861,676 ### ### ### 0.7
2022-Oct-03 Mon ### 9.71 9.52 ### 1,726,953 16,604,653 82.3 82.3 0.0
2022-Sep-30 Fri 9.85 ### 9.59 9.59 ### ### 0.7
2022-Sep-29 Thu ### ### 9.83 9.83 31.8 31.8 0.7
2022-Sep-28 Wed 9.73 9.85 ### 9.84 1,877,724 ### ### ### 0.7
2022-Sep-27 Tue 9.89 ### ### 9.72 24.1 24.1 0.7
2022-Sep-26 Mon 9.8 ### 9.8 9.87 83.3 83.3 ###
2022-Sep-23 Fri 10.21 10.27 ### ### 2,284,629 ### ### ### 0.0
2022-Sep-21 Wed ### 10.45 10.23 10.24 ### ### ###
2022-Sep-20 Tue 10.5 10.555 10.41 10.44 37.8 37.8 0.7
2022-Sep-19 Mon 10.52 10.55 ### ### ### ### 0.0
2022-Sep-16 Fri 10.5 10.58 ### 10.56 5,086,045 26,905,178 ### ### 0.8
2022-Sep-15 Thu 10.81 ### 10.525 10.57 3,706,523 19,505,577 ### ### 0.8
2022-Sep-14 Wed 10.75 10.86 10.73 10.73 29.4 29.4 ###
2022-Sep-13 Tue 10.88 ### 10.79 10.88 1,748,720 9,434,344 63.3 63.3 0.8
2022-Sep-12 Mon 10.8 10.85 ### 10.8 1,637,520 8,883,546 71.4 71.4 ###
2022-Sep-09 Fri ### 10.83 10.44 ### 2,523,021 26,832,328 ### ### 0.0
2022-Sep-08 Thu 10.5 10.74 10.5 ### 2,198,559 ### 70.5 70.5 0.0
2022-Sep-07 Wed 10.5 10.7 10.445 10.52 3,093,251 ### ### ### ###
2022-Sep-06 Tue ### 10.79 10.51 10.59 2,120,576 ### 40.3 40.3 ###
2022-Sep-05 Mon ### 10.83 10.57 ### ### ### 0.0
2022-Sep-02 Fri 10.72 10.83 ### ### ### ### 0.0
2022-Sep-01 Thu ### ### 10.77 10.78 2,084,555 11,225,328 ### ### 0.8
2022-Aug-31 Wed ### ### ### ### 61.7 61.7 0.0
2022-Aug-30 Tue 11.24 11.25 ### ### 1,788,120 10,058,175 ### ### 0.0
2022-Aug-29 Mon ### 11.28 ### 11.28 1,749,488 ### 83.5 83.5 0.8
2022-Aug-26 Fri ### ### ### 11.2 2,186,343 0 ### ### 0.8
2022-Aug-25 Thu ### ### ### ### 2,244,353 0 16.9 16.9 0.0
2022-Aug-24 Wed 11.43 11.53 11.28 ### 1,535,472 17,512,058 26.3 26.3 0.0
2022-Aug-23 Tue 11.45 11.59 11.45 11.54 78.0 78.0 0.8
2022-Aug-22 Mon 11.55 ### 11.4 11.54 2,137,682 12,184,787 48.0 48.0 0.8
2022-Aug-19 Fri 11.7 11.85 11.54 ### 1,894,187 ### ### ### 0.0
2022-Aug-18 Thu ### ### 11.775 11.84 2,228,340 13,119,351 41.8 41.8 0.8
2022-Aug-17 Wed ### ### 11.85 ### 1,925,374 11,407,840 38.5 38.5 0.0
2022-Aug-16 Tue 11.88 ### 11.88 ### 1,541,089 ### ### ### 0.0
2022-Aug-15 Mon 11.74 11.83 11.7 11.79 ### ### 0.8
2022-Aug-12 Fri 11.76 11.88 11.74 11.81 1,552,072 18,329,970 72.3 72.3 ###
2022-Aug-11 Thu ### ### 11.79 ### 22.2 22.2 0.0
2022-Aug-10 Wed ### 12.24 11.89 ### ### ### 0.0


     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 2024-11-01 10:39:17 thru 2024-11-01 10:39:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000