TipRanks
Go Ultimate55% OFF

APA (0HGC) Historical Prices

GB:0HGC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202652.2452.8851.5052.6152.61+2.59%8,2950.89
Oct 29, 202651.5352.0050.5551.2851.28-0.70%3,4210.36
Oct 28, 202650.2152.0550.2151.6451.64+2.36%6,8930.74
Oct 27, 202652.4452.4450.4550.4550.45-2.42%8,5350.91
Oct 26, 202651.9052.8850.8051.7051.70-0.07%11,7721.26
Oct 23, 202649.6052.3949.4251.7451.74+4.90%16,1191.75
Oct 22, 202650.3150.3847.9149.3249.32-0.90%4,6980.42
Oct 21, 202650.1050.5049.0049.7749.77+1.04%4,0470.37
Oct 20, 202650.1450.9448.4049.5149.26-0.33%7,5510.68
Oct 19, 202649.6449.7548.3049.6749.42+1.37%10,8280.99
Oct 16, 202646.9549.0046.9549.0048.75+3.09%24,9432.34
Oct 15, 202647.4348.2046.5847.5347.29-0.58%3,4390.32
Oct 14, 202648.5348.6047.5047.8147.56-0.22%10,7741.00
Oct 13, 202646.4547.9146.4547.9147.67+1.82%5,0560.47
Oct 12, 202645.8947.8845.6747.0646.82+2.23%7,5050.69
Oct 09, 202644.9546.5844.7546.0345.80+0.38%7,0810.65
Oct 08, 202644.7546.2144.7545.8645.62+5.31%9,5200.87
Oct 07, 202644.5045.1643.4043.5443.32-1.40%7,7710.71
Oct 06, 202643.9944.3343.0144.1643.94-0.39%5,5880.51
Oct 05, 202642.5744.3842.5744.3344.11+2.22%5,0260.45
Oct 02, 202642.1443.4342.1443.3743.15+0.14%7,6570.69
Oct 01, 202640.7443.3740.7443.3143.09+2.00%8,4600.76
Sep 30, 202642.5342.6142.1042.4642.25+0.56%6,8910.63
Sep 29, 202642.0042.4741.1842.2242.01-0.61%8,5830.78
Sep 28, 202643.7243.7242.4142.4842.27+0.20%14,2401.32
Sep 25, 202643.0643.1542.2342.4042.18-3.68%5,8230.54
Sep 24, 202644.3544.7043.5444.0243.79+0.86%11,2111.05
Sep 23, 202642.4544.1742.0043.6443.42+2.63%8,4490.79
Sep 22, 202643.0043.4142.5242.5242.31-3.56%7,0320.64
Sep 21, 202644.9044.9043.5044.0943.87-2.05%9,5130.87
Sep 18, 202645.0045.8444.6545.0144.79-0.63%7,5910.69
Sep 17, 202645.2345.4842.9645.3045.07+0.11%3,9280.35
Sep 16, 202647.1347.5244.2545.2545.02-4.29%15,2921.40
Sep 15, 202645.3347.4044.9547.2847.04+4.03%14,3871.31
Sep 14, 202645.2046.5845.2045.4545.22+1.92%14,3591.33
Sep 11, 202644.9944.9943.5044.5944.37-0.75%6,5360.60
Sep 10, 202645.0746.9043.9444.9344.70+0.96%21,6341.98
Sep 09, 202643.6544.7843.6544.5144.28+2.55%5,0340.46
Sep 08, 202643.3044.4342.7643.4043.18+0.16%9,3380.84
Sep 07, 202643.3344.2242.8443.3343.11+0.00%00.00
Sep 04, 202644.2244.2242.8443.3343.11-2.02%12,7601.12
Sep 03, 202645.1345.1344.0544.2244.00-1.81%9,4940.83
Sep 02, 202645.9045.9043.6245.0444.81+1.96%5,7860.50
Sep 01, 202643.9844.3543.3644.1743.95+3.02%9,7060.84
Aug 31, 202642.7744.0542.4642.8842.66+1.02%7,3030.62
Aug 28, 202642.5342.8442.0942.4442.23+0.00%10,3330.87
Aug 27, 202640.8642.5140.8342.4442.23+1.61%7,9150.66
Aug 26, 202640.9742.0239.2041.7741.55+0.13%12,4011.03
Aug 25, 202642.6542.6541.4141.7141.50-1.63%15,8831.32
Aug 24, 202643.3943.7341.8442.4042.19-3.61%7,1720.59