APA Corporation - 0HGC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.44	20.47	20.47	20.52	20.11	41,780
August 15, 2025	20.49	20.73	20.73	20.73	20.38	63,464
August 14, 2025	20.49	20.26	20.26	20.53	20.08	21,063
August 13, 2025	20.3	20.4	20.4	20.68	20.22	52,646
August 12, 2025	20.14	20.24	20.24	20.47	19.91	31,714
August 11, 2025	20.14	19.88	19.88	20.49	19.85	22,422
August 08, 2025	19.61	19.81	19.81	20.13	19.43	52,147
August 07, 2025	19.31	19.12	19.12	20.27	19.05	49,360
August 06, 2025	18.88	18.44	18.44	18.95	18.39	67,397
August 05, 2025	18.3	18.11	18.11	18.33	17.99	7,587
August 04, 2025	18.44	18.42	18.42	18.56	18.25	41,937
August 01, 2025	19.23	18.3	18.3	19.23	18.3	53,008
July 31, 2025	19.16	19.19	19.19	19.64	19.09	91,241
July 30, 2025	19.52	19.46	19.46	19.61	19.17	1,815
July 29, 2025	19.64	19.29	19.29	19.64	19.15	11,242
July 28, 2025	19.47	19.64	19.53	19.69	19.26	61,637
July 25, 2025	19.34	19.23	19.23	19.34	18.9	33,736
July 24, 2025	19.12	19.13	19.13	19.57	18.97	15,379
July 23, 2025	18.85	19	19	19.29	18.78	7,463
July 22, 2025	18.33	18.81	18.81	18.81	18.33	4,463
July 21, 2025	18.93	18.63	18.37	18.95	18.57	35,863
July 18, 2025	18.86	18.83	18.83	19.25	18.77	25,283
July 17, 2025	18.42	18.45	18.45	18.77	18.14	21,374
July 16, 2025	18.6	18.21	18.21	18.67	18.06	8,674
July 15, 2025	19.51	18.73	18.73	19.51	18.73	52,095
July 14, 2025	20.06	19.45	19.45	20.2	19.22	33,647
July 11, 2025	20.34	20.18	20.18	20.54	20.18	24,228
July 10, 2025	20.46	20.42	20.42	20.46	19.84	29,477
July 09, 2025	20.45	20.32	20.32	20.66	19.72	31,967
July 08, 2025	19.43	20.58	20.58	20.7	19.37	56,668
July 07, 2025	19.38	19.18	19.18	19.82	19.15	29,877
July 03, 2025	19.59	19.58	19.58	19.63	19.42	30,913
July 02, 2025	18.55	19.38	19.38	19.41	18.55	28,984
July 01, 2025	18.36	19.07	19.07	19.16	18.14	57,690
June 30, 2025	18.44	18.26	18.26	18.51	18.26	23,777
June 27, 2025	18.43	18.6	18.6	18.84	18.33	52,442
June 26, 2025	17.93	18.59	18.59	18.65	17.88	16,172
June 25, 2025	18.25	18.18	18.18	18.25	17.92	44,624
June 24, 2025	18.12	18.14	18.14	18.45	17.95	19,766
June 23, 2025	20.95	18.79	18.79	22	18.77	41,822
June 20, 2025	20.43	19.79	19.79	20.5	19.79	30,019
June 18, 2025	20.81	20.66	20.66	21.25	20.57	39,576
June 17, 2025	20.59	21.07	21.07	21.07	20.59	27,789
June 16, 2025	21.65	20.44	20.44	22.25	20.14	39,524
June 13, 2025	20.99	20.66	20.66	21.5	20.25	65,280
June 12, 2025	19.31	19.91	19.91	19.93	19.04	6,862
June 11, 2025	19.56	19.25	19.25	19.66	19.1	14,666
June 10, 2025	18.85	19.68	19.68	19.78	18.83	5,887
June 09, 2025	18.35	18.98	18.98	18.98	18.35	10,160
June 06, 2025	18.21	18.6	18.6	18.65	18.21	9,394
June 05, 2025	18	18.06	18.06	18.13	17.77	23,929
June 04, 2025	17.89	17.92	17.92	18.67	17.77	10,270
June 03, 2025	17.29	18.2	18.2	18.27	17.05	13,266
June 02, 2025	17.71	17.55	17.55	17.74	17.4	6,865
May 30, 2025	17.28	17.11	17.11	17.39	16.92	5,897
May 29, 2025	17.55	17.24	17.24	17.55	17.09	4,578
May 28, 2025	17.51	17.49	17.49	17.56	17.31	1,964
May 27, 2025	17.2	17.23	17.23	17.33	16.79	2,834
May 23, 2025	16.34	16.7	16.7	16.73	16.29	2,580
May 22, 2025	16.55	16.72	16.72	16.73	16.17	7,065

APA Corporation (0HGC.L) LSE