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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.5	29.14	29.14	29.5	28.75	9,642
February 19, 2026	28.9	29.07	29.07	30.04	28.88	20,135
February 18, 2026	28	28.79	28.79	28.84	27.85	17,215
February 17, 2026	28	27.11	27.11	28.46	26.87	19,752
February 13, 2026	26.52	27.89	27.89	27.95	26.5	17,624
February 12, 2026	28	26.95	26.95	28.39	26.49	18,642
February 11, 2026	28.04	28.02	28.02	28.52	27.86	12,400
February 10, 2026	27.37	27.44	27.44	27.89	27.23	19,665
February 09, 2026	27.21	27.62	27.62	27.91	27.21	27,620
February 06, 2026	26.83	27.28	27.28	27.56	26.59	17,481
February 05, 2026	27.3	26.36	26.36	27.62	25.59	15,608
February 04, 2026	26.45	27.19	27.19	27.36	26.45	50,875
February 03, 2026	25.5	26.41	26.41	26.45	25.5	17,927
February 02, 2026	25.28	25.87	25.87	26.02	25.02	14,818
January 30, 2026	25.92	25.88	25.88	26.58	25.67	17,425
January 29, 2026	26.01	26.89	26.89	27.49	26.01	58,763
January 28, 2026	25.91	25.85	25.85	26.27	25.63	46,763
January 27, 2026	25.34	25.82	25.76	25.96	25.06	91,135
January 26, 2026	26.14	25.41	25.41	26.3	24.99	11,043
January 23, 2026	25.91	25.85	25.85	26.46	25.69	23,331
January 22, 2026	26.5	25.23	25.23	26.5	25.19	20,598
January 21, 2026	24.96	26.28	26.28	26.55	24.96	24,168
January 20, 2026	25.49	25.29	25.04	26.19	25.25	35,892
January 16, 2026	26.22	25.88	25.88	26.22	25.81	17,027
January 15, 2026	26.5	25.88	25.88	26.5	25.49	28,178
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

APA Corporation (0HGC.L) LSE