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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.54	24.79	24.79	25.8	24.5	48,165
September 25, 2025	24.11	24.29	24.29	24.46	24.09	10,991
September 24, 2025	24.11	24.78	24.78	24.92	24.11	34,322
September 23, 2025	23.89	23.9	23.9	24.84	23.89	38,005
September 22, 2025	23.57	23.63	23.63	23.63	23	32,276
September 19, 2025	23.94	23.35	23.35	23.94	23.31	62,645
September 18, 2025	24.23	23.7	23.7	24.23	23.63	39,435
September 17, 2025	24.51	24.98	24.98	24.98	24.26	36,277
September 16, 2025	23.21	24.9	24.9	24.9	23.18	20,414
September 15, 2025	23.09	23.12	23.12	23.22	22.65	51,742
September 12, 2025	23.29	23.05	23.05	23.67	23.05	24,618
September 11, 2025	23.54	22.95	22.95	23.68	22.74	8,930
September 10, 2025	21.76	22.75	22.75	22.83	21.57	45,937
September 09, 2025	22.33	22.46	22.46	22.74	22.33	33,181
September 08, 2025	23.1	22.29	22.29	23.1	22.28	41,783
September 05, 2025	23	22.72	22.72	23.45	22.65	17,281
September 04, 2025	22.74	23.27	23.27	23.49	22.47	29,175
September 03, 2025	23.31	22.83	22.83	23.63	22.64	50,145
September 02, 2025	23.31	23.8	23.8	23.85	23.07	63,026
August 29, 2025	22.96	23.38	23.38	23.4	22.94	43,333
August 28, 2025	22.7	22.81	22.81	22.81	22.5	25,847
August 27, 2025	22.03	22.67	22.67	22.71	22.03	42,425
August 26, 2025	22.25	22.18	22.18	22.31	21.89	29,694
August 22, 2025	20.55	21.65	21.65	21.67	20.55	40,246
August 21, 2025	20.2	20.51	20.51	20.51	19.98	30,602
August 20, 2025	20.46	20.48	20.48	20.7	20.17	30,719
August 19, 2025	20.34	20.38	20.38	20.93	20.27	17,618
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

APA Corporation (0HGC.L) LSE