ASX · APA · stock
APA Group (APA) stock price history
Every ASX trading session of APA Group from Jun 12, 2000 to Nov 13, 2026: 6,665 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APA adjusted close, 2000 to 2026
- A$11.57
- All time high, 2026
- A$11.62
- 52 week high, A$8.21 low
- 6,665
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
APA key facts
- APA Group (APA) closed at A$11.33 on Nov 13, 2026 on ASX.
- APA's all time high close is A$11.57, set on Oct 20, 2026; its all time low close is A$0.3329 on Jun 12, 2000.
- APA's 52 week range is A$8.21 to A$11.62.
- APA returned +28.5% over the year to Nov 13, 2026 and +72.4% over five years.
- Over ten years APA returned +165%, +10.2% a year compounded.
- APA's deepest drawdown was -39.5% from Aug 21, 2006 to Nov 25, 2008.
- DataCedar holds 6,665 daily sessions of APA history from Jun 12, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
APA price chart, 2000 to 2026
APA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +12.4% |
| 6 months | +10.8% |
| Year to date | +30.0% |
| 1 year | +28.5% |
| 3 years | +68.9% |
| 5 years | +72.4% |
| 10 years | +164.9% |
| Since Jun 12, 2000 | +3,304% |
| Compound annual growth, 26.4 years | +14.3% |
APA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$11.57 on Oct 20, 2026
- All time low close
- A$0.3329 on Jun 12, 2000
- 52 week high
- A$11.62 on Oct 22, 2026
- 52 week low
- A$8.21 on Jan 12, 2026
- Deepest drawdown
- -39.5% from Aug 21, 2006 to Nov 25, 2008, recovered Dec 23, 2009
- Best single session
- +20.9% on Jun 13, 2018
- Worst single session
- -13.4% on Mar 15, 2020
- Volatility, 1 year annualised
- 15.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 34.0×
- Best calendar year
- 2025, +37%
- Worst calendar year
- 2023, -16%
APA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 12, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$8.75 | A$11.62 | A$8.21 | A$11.33 | +30.0% | 716.9M | 238 |
| 2025 | A$6.37 | A$8.96 | A$5.90 | A$8.72 | +37.4% | 846.8M | 253 |
| 2024 | A$7.22 | A$7.52 | A$5.80 | A$6.34 | -12.1% | 818.6M | 254 |
| 2023 | A$8.57 | A$8.74 | A$6.45 | A$7.21 | -15.7% | 629.4M | 249 |
| 2022 | A$7.71 | A$9.52 | A$7.01 | A$8.56 | +12.2% | 544.7M | 250 |
| 2021 | A$7.01 | A$7.77 | A$6.07 | A$7.63 | +10.0% | 594.6M | 249 |
| 2020 | A$7.54 | A$8.12 | A$5.52 | A$6.94 | -8.8% | 639M | 251 |
| 2019 | A$5.55 | A$7.96 | A$5.52 | A$7.60 | +36.3% | 537.8M | 247 |
| 2018 | A$5.18 | A$6.51 | A$4.74 | A$5.58 | +7.6% | 708.3M | 253 |
| 2017 | A$5.08 | A$5.89 | A$4.87 | A$5.18 | +2.1% | 541.4M | 250 |
| 2016 | A$4.88 | A$5.70 | A$4.14 | A$5.08 | +3.7% | 657.5M | 252 |
| 2015 | A$4.04 | A$5.33 | A$4.00 | A$4.90 | +21.9% | 632.7M | 255 |
| 2014 | A$2.95 | A$4.27 | A$2.91 | A$4.02 | +35.5% | 498.5M | 246 |
| 2013 | A$2.56 | A$3.22 | A$2.49 | A$2.97 | +15.9% | 598.2M | 248 |
| 2012 | A$1.97 | A$2.60 | A$1.87 | A$2.56 | +31.6% | 974.4M | 253 |
| 2011 | A$1.61 | A$2.03 | A$1.47 | A$1.94 | +19.9% | 324.4M | 248 |
| 2010 | A$1.28 | A$1.66 | A$1.15 | A$1.62 | +26.1% | 281.7M | 253 |
| 2009 | A$0.9354 | A$1.32 | A$0.8266 | A$1.28 | +36.9% | 223.5M | 248 |
| 2008 | A$1.02 | A$1.17 | A$0.7602 | A$0.9385 | -8.7% | 226.1M | 248 |
| 2007 | A$1.12 | A$1.24 | A$0.9601 | A$1.03 | -8.5% | 270.5M | 252 |
| 2006 | A$0.9757 | A$1.27 | A$0.9659 | A$1.12 | +15.2% | 106.7M | 251 |
| 2005 | A$0.7549 | A$1.02 | A$0.7526 | A$0.9757 | +29.6% | 44.3M | 235 |
| 2004 | A$0.5929 | A$0.7710 | A$0.5381 | A$0.7526 | +26.0% | 42.6M | 259 |
| 2003 | A$0.5349 | A$0.6506 | A$0.5004 | A$0.5972 | +11.7% | 32M | 261 |
| 2002 | A$0.4763 | A$0.5429 | A$0.4454 | A$0.5349 | +12.3% | 26.1M | 259 |
| 2001 | A$0.4281 | A$0.4856 | A$0.4008 | A$0.4763 | +11.9% | 33.3M | 257 |
| 2000 | A$0.3329 | A$0.4571 | A$0.3329 | A$0.4257 | n/a | 31.8M | 146 |
APA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$11.33 | +0.5% |
| October 2026 | A$11.27 | +6.2% |
| September 2026 | A$10.61 | -2.6% |
| August 2026 | A$10.89 | +6.9% |
| July 2026 | A$10.19 | +0.5% |
| June 2026 | A$10.14 | +3.5% |
| May 2026 | A$9.79 | -2.5% |
| April 2026 | A$10.05 | +5.5% |
| March 2026 | A$9.52 | +6.5% |
| February 2026 | A$8.94 | +3.8% |
| January 2026 | A$8.61 | -1.2% |
| December 2025 | A$8.72 | +0.2% |
About the APA data
Daily bars. 6,665 sessions from Jun 12, 2000 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 12, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AAPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
APA share price history
