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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

APA Corporation (0HGC.L) LSE