APA Group (APAJF) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 7.98 | 8.21 | 7.75 | 7.98 | 7.98 | +0.78% | 0 | 0.00 |
| Nov 03, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | +0.55% | 162 | 0.25 |
| Nov 02, 2026 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | +0.51% | 0 | 0.00 |
| Oct 30, 2026 | 7.84 | 8.25 | 7.42 | 7.84 | 7.84 | -0.70% | 0 | 0.00 |
| Oct 29, 2026 | 7.89 | 8.37 | 7.41 | 7.89 | 7.89 | +0.06% | 0 | 0.00 |
| Oct 28, 2026 | 7.89 | 8.34 | 7.43 | 7.89 | 7.89 | -2.23% | 0 | 0.00 |
| Oct 27, 2026 | 8.07 | 8.55 | 7.58 | 8.07 | 8.07 | -2.71% | 0 | 0.00 |
| Oct 26, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | +3.69% | 254 | 0.38 |
| Oct 23, 2026 | 8.00 | 8.42 | 7.57 | 8.00 | 8.00 | +0.88% | 0 | 0.00 |
| Oct 22, 2026 | 7.93 | 8.31 | 7.54 | 7.93 | 7.93 | -6.06% | 0 | 0.00 |
| Oct 21, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | +4.93% | 136 | 0.20 |
| Oct 20, 2026 | 8.04 | 8.51 | 7.57 | 8.04 | 8.04 | +2.10% | 0 | 0.00 |
| Oct 19, 2026 | 7.88 | 8.36 | 7.39 | 7.88 | 7.88 | +4.78% | 0 | 0.00 |
| Oct 16, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.45% | 2,072 | 3.17 |
| Oct 15, 2026 | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | +0.60% | 8,829 | 17.18 |
| Oct 14, 2026 | 7.51 | 7.91 | 7.10 | 7.51 | 7.51 | -2.34% | 0 | 0.00 |
| Oct 13, 2026 | 7.69 | 8.17 | 7.20 | 7.69 | 7.69 | -0.07% | 0 | 0.00 |
| Oct 12, 2026 | 7.69 | 8.18 | 7.20 | 7.69 | 7.69 | -1.66% | 0 | 0.00 |
| Oct 09, 2026 | 7.82 | 8.14 | 7.50 | 7.82 | 7.82 | +5.75% | 0 | 0.00 |
| Oct 08, 2026 | 7.40 | 7.83 | 6.96 | 7.40 | 7.40 | +4.95% | 0 | 0.00 |
| Oct 07, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.80% | 147 | 0.23 |
| Oct 06, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | +3.89% | 2,561 | 4.20 |
| Oct 05, 2026 | 7.20 | 7.48 | 6.92 | 7.20 | 7.20 | -0.28% | 0 | 0.00 |
| Oct 02, 2026 | 7.22 | 7.48 | 6.96 | 7.22 | 7.22 | +3.74% | 0 | 0.00 |
| Oct 01, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.78% | 2,265 | 3.91 |
| Sep 30, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -5.33% | 170 | 0.30 |
| Sep 29, 2026 | 7.49 | 7.87 | 7.10 | 7.49 | 7.49 | -0.80% | 0 | 0.00 |
| Sep 28, 2026 | 7.55 | 8.00 | 7.09 | 7.55 | 7.55 | +0.80% | 0 | 0.00 |
| Sep 25, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | +5.63% | 300 | 0.50 |
| Sep 24, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -3.59% | 253 | 0.42 |
| Sep 23, 2026 | 7.35 | 7.78 | 6.92 | 7.35 | 7.35 | -5.41% | 0 | 0.00 |
| Sep 22, 2026 | 7.77 | 8.22 | 7.32 | 7.77 | 7.77 | +0.19% | 0 | 0.00 |
| Sep 21, 2026 | 7.76 | 8.24 | 7.27 | 7.76 | 7.76 | -3.59% | 0 | 0.00 |
| Sep 18, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | +4.26% | 366 | 0.58 |
| Sep 17, 2026 | 7.72 | 8.17 | 7.26 | 7.72 | 7.72 | +0.78% | 0 | 0.00 |
| Sep 16, 2026 | 7.66 | 8.07 | 7.24 | 7.66 | 7.66 | -4.36% | 0 | 0.00 |
| Sep 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | 955 | 1.55 |
| Sep 14, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | +2.54% | 823 | 1.37 |
| Sep 11, 2026 | 7.85 | 8.33 | 7.36 | 7.85 | 7.85 | +8.21% | 0 | 0.00 |
| Sep 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -7.35% | 150 | 0.25 |
| Sep 09, 2026 | 7.83 | 8.30 | 7.35 | 7.83 | 7.83 | -0.06% | 0 | 0.00 |
| Sep 08, 2026 | 7.83 | 8.32 | 7.34 | 7.83 | 7.83 | +0.19% | 0 | 0.00 |
| Sep 07, 2026 | 7.82 | 8.28 | 7.35 | 7.82 | 7.82 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.82 | 8.28 | 7.35 | 7.82 | 7.82 | -4.65% | 0 | 0.00 |
| Sep 03, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | +2.45% | 351 | 0.50 |
| Sep 02, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +4.03% | 120 | 0.17 |
| Sep 01, 2026 | 7.69 | 8.15 | 7.23 | 7.69 | 7.69 | -4.02% | 0 | 0.00 |
| Aug 31, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | +3.72% | 1,832 | 2.09 |
| Aug 28, 2026 | 7.90 | 7.90 | 7.73 | 7.73 | 7.73 | -0.83% | 1,383 | 1.62 |
| Aug 27, 2026 | 7.79 | 8.23 | 7.35 | 7.79 | 7.79 | +0.58% | 0 | 0.00 |
