APA Corporation (0HGC.L) LSE

24.35

+0.04(+0.16%)

Updated at December 24 05:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202524.4624.3524.3524.6624.195,812
December 23, 202524.4424.3124.3124.5424.181,008
December 22, 202524.3224.3924.3924.8424.3214,801
December 19, 202524.0524.324.324.4724.0115,520
December 18, 202524.423.8123.8124.4623.8130,467
December 17, 202524.324.4924.4924.5624.223,624
December 16, 202524.9324.4624.4624.932416,276
December 15, 202526.1225.125.126.3224.9811,952
December 12, 202526.21262626.3325.6914,291
December 11, 202525.9525.825.826.2825.7519,775
December 10, 202526.3926.3226.3226.392614,047
December 09, 202526.4526.2226.2226.525.8850,416
December 08, 202527.0926.4426.4427.0926.2419,116
December 05, 202526.627.4927.4927.726.613,305
December 04, 20252726.8826.8827.226.7518,417
December 03, 202525.5126.6826.6826.6825.4831,172
December 02, 202525.7225.4425.4425.7224.819,344
December 01, 202525.2325.5625.5625.824.8417,027
November 28, 202524.7725.0425.0825.0824.663,483
November 26, 202524.1124.8624.8624.9124.1118,574
November 25, 202523.924.0424.0424.0523.5514,029
November 24, 202523.8424.3924.3924.3923.4714,561
November 21, 202523.2523.8423.8424.2323.1923,193
November 20, 202524.1623.5823.5825.1923.5824,418
November 19, 202524.8824.2324.2324.8823.4123,506
November 18, 202524.3625.0625.0625.0623.986,881
November 17, 202524.8624.624.624.9624.455,261
November 14, 202524.8724.5824.5824.8724.199,545
November 13, 202523.924.6124.6125.7523.945,901
November 12, 202524.3724.3824.3824.6824.2410,606
November 11, 202524.6224.6924.692524.576,344
November 10, 20252424.1524.1524.2723.639,494
November 07, 202523.7123.4123.4124.1523.327,921
November 06, 202523.223.223.223.7322.8332,046
November 05, 202522.2322.3122.3122.3421.8933,072
November 04, 202521.822.0422.0422.1921.812,098
November 03, 202522.7222.4422.4422.7222.1143,709
October 31, 202522.5622.7322.7322.8822.537,613
October 30, 202522.5322.5322.5322.8822.375,997
October 29, 202522.8922.8422.8423.2522.628,021
October 28, 202523.222.6122.6123.222.2323,307
October 27, 202523.8823.423.424.2523.3545,025
October 24, 202524.7323.8823.8824.7323.889,782
October 23, 202523.524.6424.6424.6423.4920,126
October 22, 202522.5322.4622.4622.8122.347,299
October 21, 202522.7422.5222.5222.7422.1515,105
October 20, 202522.5922.4222.4223.0222.0637,592
October 17, 20252322.8922.8923.2522.5110,340
October 16, 202523.222.622.623.4722.615,031
October 15, 202522.9123.1623.1623.5422.911,364
October 14, 202521.7123.323.323.4321.7122,144
October 13, 202522.7522.6522.6522.7522.215,724
October 10, 202523.3222.1822.223.4822.1817,618
October 09, 202524.8323.8523.8525.1823.7511,094
October 08, 202524.9224.5824.5825.0824.447,691
October 07, 202525.0225.125.125.4324.8442,784
October 06, 202524.925.1825.1825.4524.6411,949
October 03, 202524.1124.3324.3324.6323.9548,959
October 02, 202525.1524.324.325.3524.2435,719
October 01, 202523.924.8624.8625.0923.939,115
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved