APA (0HGC) Historical Prices

2 Followers

Time Period

Events

GB:0HGC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	46.98	48.12	46.50	48.01	48.01	+3.41%	8,698	0.97
Nov 11, 2026	45.12	46.54	44.66	46.43	46.43	+2.20%	6,351	0.70
Nov 10, 2026	43.86	45.47	43.12	45.43	45.43	+1.93%	4,976	0.55
Nov 09, 2026	45.75	46.12	43.35	44.70	44.70	+0.29%	13,312	1.48
Nov 06, 2026	43.15	45.38	42.94	44.57	44.57	+0.52%	6,909	0.75
Nov 05, 2026	44.60	46.20	44.13	44.34	44.34	-0.02%	7,914	0.86
Nov 04, 2026	46.24	48.00	43.95	44.35	44.35	-7.04%	8,975	0.97
Nov 03, 2026	47.14	50.28	47.14	47.71	47.71	-2.61%	6,194	0.67
Nov 02, 2026	52.30	53.24	48.90	48.99	48.99	-6.88%	14,707	1.59
Oct 30, 2026	52.24	52.88	51.50	52.61	52.61	+2.59%	8,295	0.89
Oct 29, 2026	51.53	52.00	50.55	51.28	51.28	-0.70%	3,421	0.36
Oct 28, 2026	50.21	52.05	50.21	51.64	51.64	+2.36%	6,893	0.74
Oct 27, 2026	52.44	52.44	50.45	50.45	50.45	-2.42%	8,535	0.91
Oct 26, 2026	51.90	52.88	50.80	51.70	51.70	-0.07%	11,772	1.26
Oct 23, 2026	49.60	52.39	49.42	51.74	51.74	+4.90%	16,119	1.75
Oct 22, 2026	50.31	50.38	47.91	49.32	49.32	-0.90%	4,698	0.42
Oct 21, 2026	50.10	50.50	49.00	49.77	49.77	+1.04%	4,047	0.37
Oct 20, 2026	50.14	50.94	48.40	49.51	49.26	-0.33%	7,551	0.68
Oct 19, 2026	49.64	49.75	48.30	49.67	49.42	+1.37%	10,828	0.99
Oct 16, 2026	46.95	49.00	46.95	49.00	48.75	+3.09%	24,943	2.34
Oct 15, 2026	47.43	48.20	46.58	47.53	47.29	-0.58%	3,439	0.32
Oct 14, 2026	48.53	48.60	47.50	47.81	47.56	-0.22%	10,774	1.00
Oct 13, 2026	46.45	47.91	46.45	47.91	47.67	+1.82%	5,056	0.47
Oct 12, 2026	45.89	47.88	45.67	47.06	46.82	+2.23%	7,505	0.69
Oct 09, 2026	44.95	46.58	44.75	46.03	45.80	+0.38%	7,081	0.65
Oct 08, 2026	44.75	46.21	44.75	45.86	45.62	+5.31%	9,520	0.87
Oct 07, 2026	44.50	45.16	43.40	43.54	43.32	-1.40%	7,771	0.71
Oct 06, 2026	43.99	44.33	43.01	44.16	43.94	-0.39%	5,588	0.51
Oct 05, 2026	42.57	44.38	42.57	44.33	44.11	+2.22%	5,026	0.45
Oct 02, 2026	42.14	43.43	42.14	43.37	43.15	+0.14%	7,657	0.69
Oct 01, 2026	40.74	43.37	40.74	43.31	43.09	+2.00%	8,460	0.76
Sep 30, 2026	42.53	42.61	42.10	42.46	42.25	+0.56%	6,891	0.63
Sep 29, 2026	42.00	42.47	41.18	42.22	42.01	-0.61%	8,583	0.78
Sep 28, 2026	43.72	43.72	42.41	42.48	42.27	+0.20%	14,240	1.32
Sep 25, 2026	43.06	43.15	42.23	42.40	42.18	-3.68%	5,823	0.54
Sep 24, 2026	44.35	44.70	43.54	44.02	43.79	+0.86%	11,211	1.05
Sep 23, 2026	42.45	44.17	42.00	43.64	43.42	+2.63%	8,449	0.79
Sep 22, 2026	43.00	43.41	42.52	42.52	42.31	-3.56%	7,032	0.64
Sep 21, 2026	44.90	44.90	43.50	44.09	43.87	-2.05%	9,513	0.87
Sep 18, 2026	45.00	45.84	44.65	45.01	44.79	-0.63%	7,591	0.69
Sep 17, 2026	45.23	45.48	42.96	45.30	45.07	+0.11%	3,928	0.35
Sep 16, 2026	47.13	47.52	44.25	45.25	45.02	-4.29%	15,292	1.40
Sep 15, 2026	45.33	47.40	44.95	47.28	47.04	+4.03%	14,387	1.31
Sep 14, 2026	45.20	46.58	45.20	45.45	45.22	+1.92%	14,359	1.33
Sep 11, 2026	44.99	44.99	43.50	44.59	44.37	-0.75%	6,536	0.60
Sep 10, 2026	45.07	46.90	43.94	44.93	44.70	+0.96%	21,634	1.98
Sep 09, 2026	43.65	44.78	43.65	44.51	44.28	+2.55%	5,034	0.46
Sep 08, 2026	43.30	44.43	42.76	43.40	43.18	+0.16%	9,338	0.84
Sep 07, 2026	43.33	44.22	42.84	43.33	43.11	0.00%	0	0.00
Sep 04, 2026	44.22	44.22	42.84	43.33	43.11	-2.02%	12,760	1.12

APA historical prices

APA (0HGC) Historical Prices

Become an Expert with TipRanks Premium