APA Corporation (0HGC.L) LSE

22.65

-0.6204(-2.67%)

Updated at September 05 07:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252322.7222.7223.4522.6517,281
September 04, 202522.7423.2723.2723.4922.4729,175
September 03, 202523.3122.8322.8323.6322.6450,145
September 02, 202523.3123.823.823.8523.0763,026
August 29, 202522.9623.3823.3823.422.9443,333
August 28, 202522.722.8122.8122.8122.525,847
August 27, 202522.0322.6722.6722.7122.0342,425
August 26, 202522.2522.1822.1822.3121.8929,694
August 22, 202520.5521.6521.6521.6720.5540,246
August 21, 202520.220.5120.5120.5119.9830,602
August 20, 202520.4620.4820.4820.720.1730,719
August 19, 202520.3420.3820.3820.9320.2717,618
August 18, 202520.4420.4720.4720.5220.1141,780
August 15, 202520.4920.7320.7320.7320.3863,464
August 14, 202520.4920.2620.2620.5320.0821,063
August 13, 202520.320.420.420.6820.2252,646
August 12, 202520.1420.2420.2420.4719.9131,714
August 11, 202520.1419.8819.8820.4919.8522,422
August 08, 202519.6119.8119.8120.1319.4352,147
August 07, 202519.3119.1219.1220.2719.0549,360
August 06, 202518.8818.4418.4418.9518.3967,397
August 05, 202518.318.1118.1118.3317.997,587
August 04, 202518.4418.4218.4218.5618.2541,937
August 01, 202519.2318.318.319.2318.353,008
July 31, 202519.1619.1919.1919.6419.0991,241
July 30, 202519.5219.4619.4619.6119.171,815
July 29, 202519.6419.2919.2919.6419.1511,242
July 28, 202519.4719.6419.5319.6919.2661,637
July 25, 202519.3419.2319.2319.3418.933,736
July 24, 202519.1219.1319.1319.5718.9715,379
July 23, 202518.85191919.2918.787,463
July 22, 202518.3318.8118.8118.8118.334,463
July 21, 202518.9318.6318.3718.9518.5735,863
July 18, 202518.8618.8318.8319.2518.7725,283
July 17, 202518.4218.4518.4518.7718.1421,374
July 16, 202518.618.2118.2118.6718.068,674
July 15, 202519.5118.7318.7319.5118.7352,095
July 14, 202520.0619.4519.4520.219.2233,647
July 11, 202520.3420.1820.1820.5420.1824,228
July 10, 202520.4620.4220.4220.4619.8429,477
July 09, 202520.4520.3220.3220.6619.7231,967
July 08, 202519.4320.5820.5820.719.3756,668
July 07, 202519.3819.1819.1819.8219.1529,877
July 03, 202519.5919.5819.5819.6319.4230,913
July 02, 202518.5519.3819.3819.4118.5528,984
July 01, 202518.3619.0719.0719.1618.1457,690
June 30, 202518.4418.2618.2618.5118.2623,777
June 27, 202518.4318.618.618.8418.3352,442
June 26, 202517.9318.5918.5918.6517.8816,172
June 25, 202518.2518.1818.1818.2517.9244,624
June 24, 202518.1218.1418.1418.4517.9519,766
June 23, 202520.9518.7918.792218.7741,822
June 20, 202520.4319.7919.7920.519.7930,019
June 18, 202520.8120.6620.6621.2520.5739,576
June 17, 202520.5921.0721.0721.0720.5927,789
June 16, 202521.6520.4420.4422.2520.1439,524
June 13, 202520.9920.6620.6621.520.2565,280
June 12, 202519.3119.9119.9119.9319.046,862
June 11, 202519.5619.2519.2519.6619.114,666
June 10, 202518.8519.6819.6819.7818.835,887
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved