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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	23.2	22.6	22.6	23.47	22.6	15,031
October 15, 2025	22.91	23.16	23.16	23.54	22.9	11,364
October 14, 2025	21.71	23.3	23.3	23.43	21.71	22,144
October 13, 2025	22.75	22.65	22.65	22.75	22.2	15,724
October 10, 2025	23.32	22.18	22.2	23.48	22.18	17,618
October 09, 2025	24.83	23.85	23.85	25.18	23.75	11,094
October 08, 2025	24.92	24.58	24.58	25.08	24.4	47,691
October 07, 2025	25.02	25.1	25.1	25.43	24.84	42,784
October 06, 2025	24.9	25.18	25.18	25.45	24.64	11,949
October 03, 2025	24.11	24.33	24.33	24.63	23.95	48,959
October 02, 2025	25.15	24.3	24.3	25.35	24.24	35,719
October 01, 2025	23.9	24.86	24.86	25.09	23.9	39,115
September 30, 2025	24.04	23.88	23.88	24.09	23.65	43,546
September 29, 2025	24.78	24.17	24.17	24.78	23.74	33,684
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

APA Corporation (0HGC.L) LSE