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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26.43	27.09	27.09	27.09	25.8	36,737
January 13, 2026	25.03	26.16	26.16	26.25	25.03	22,218
January 12, 2026	25.17	25.05	25.05	25.34	24.86	17,979
January 09, 2026	25.37	25.28	25.28	25.7	25.1	14,716
January 08, 2026	23.38	25.28	25.28	25.28	23.31	27,013
January 07, 2026	23.92	23.54	23.54	24.04	23.27	13,840
January 06, 2026	24.57	23.92	23.92	24.65	23.83	29,356
January 05, 2026	26.2	23.85	23.85	26.2	23.49	41,892
January 02, 2026	24.56	25.26	25.26	25.26	24.46	21,805
December 31, 2025	24.75	24.61	24.61	24.76	24.46	4,999
December 30, 2025	24.49	24.68	24.68	24.81	24.21	2,257
December 29, 2025	24.38	24.38	24.38	24.4	24.13	3,997
December 24, 2025	24.46	24.35	24.35	24.66	24.19	5,812
December 23, 2025	24.44	24.31	24.31	24.54	24.18	1,008
December 22, 2025	24.32	24.39	24.39	24.84	24.32	14,801
December 19, 2025	24.05	24.3	24.3	24.47	24.01	15,520
December 18, 2025	24.4	23.81	23.81	24.46	23.81	30,467
December 17, 2025	24.3	24.49	24.49	24.56	24.22	3,624
December 16, 2025	24.93	24.46	24.46	24.93	24	16,276
December 15, 2025	26.12	25.1	25.1	26.32	24.98	11,952
December 12, 2025	26.21	26	26	26.33	25.69	14,291
December 11, 2025	25.95	25.8	25.8	26.28	25.75	19,775
December 10, 2025	26.39	26.32	26.32	26.39	26	14,047
December 09, 2025	26.45	26.22	26.22	26.5	25.88	50,416
December 08, 2025	27.09	26.44	26.44	27.09	26.24	19,116
December 05, 2025	26.6	27.49	27.49	27.7	26.6	13,305
December 04, 2025	27	26.88	26.88	27.2	26.75	18,417
December 03, 2025	25.51	26.68	26.68	26.68	25.48	31,172
December 02, 2025	25.72	25.44	25.44	25.72	24.8	19,344
December 01, 2025	25.23	25.56	25.56	25.8	24.84	17,027
November 28, 2025	24.77	25.04	25.08	25.08	24.66	3,483
November 26, 2025	24.11	24.86	24.86	24.91	24.11	18,574
November 25, 2025	23.9	24.04	24.04	24.05	23.55	14,029
November 24, 2025	23.84	24.39	24.39	24.39	23.47	14,561
November 21, 2025	23.25	23.84	23.84	24.23	23.19	23,193
November 20, 2025	24.16	23.58	23.58	25.19	23.58	24,418
November 19, 2025	24.88	24.23	24.23	24.88	23.41	23,506
November 18, 2025	24.36	25.06	25.06	25.06	23.98	6,881
November 17, 2025	24.86	24.6	24.6	24.96	24.45	5,261
November 14, 2025	24.87	24.58	24.58	24.87	24.19	9,545
November 13, 2025	23.9	24.61	24.61	25.75	23.9	45,901
November 12, 2025	24.37	24.38	24.38	24.68	24.24	10,606
November 11, 2025	24.62	24.69	24.69	25	24.57	6,344
November 10, 2025	24	24.15	24.15	24.27	23.6	39,494
November 07, 2025	23.71	23.41	23.41	24.15	23.3	27,921
November 06, 2025	23.2	23.2	23.2	23.73	22.83	32,046
November 05, 2025	22.23	22.31	22.31	22.34	21.89	33,072
November 04, 2025	21.8	22.04	22.04	22.19	21.8	12,098
November 03, 2025	22.72	22.44	22.44	22.72	22.11	43,709
October 31, 2025	22.56	22.73	22.73	22.88	22.5	37,613
October 30, 2025	22.53	22.53	22.53	22.88	22.37	5,997
October 29, 2025	22.89	22.84	22.84	23.25	22.62	8,021
October 28, 2025	23.2	22.61	22.61	23.2	22.23	23,307
October 27, 2025	23.88	23.4	23.4	24.25	23.35	45,025
October 24, 2025	24.73	23.88	23.88	24.73	23.88	9,782
October 23, 2025	23.5	24.64	24.64	24.64	23.49	20,126
October 22, 2025	22.53	22.46	22.46	22.81	22.34	7,299
October 21, 2025	22.74	22.52	22.52	22.74	22.15	15,105
October 20, 2025	22.59	22.42	22.42	23.02	22.06	37,592
October 17, 2025	23	22.89	22.89	23.25	22.51	10,340

APA Corporation (0HGC.L) LSE