End of day Prices (full format), 72 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Feb-14 Thu
| ###
| 1.382
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 925,979
| 0
| 28.1
| 28.1
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| 1.29
| ###
| 1,692,380
| 1,091,585
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| ###
| 1,431,849
| 0
| 69.5
| 69.5
| 0.0 |
2019-Feb-04 Mon
| 1.27
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2019-Feb-01 Fri
| 1.27
| 1.29
| 1.255
| ###
| 1,717,872
| ###
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| 1.325
| 1.28
| 1.28
| 1,825,386
| ###
| ###
| ###
| ### |
2019-Jan-29 Tue
| 1.375
| 1.375
| ###
| ###
| 1,887,246
| 1,297,481
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| 1.41
| 1.44
| ###
| 1.425
| 2,379,659
| 1,713,354
| 80.7
| 80.7
| ### |
2019-Jan-11 Fri
| ###
| ###
| 1.375
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2019-Jan-09 Wed
| ###
| 1.375
| ###
| ###
| 1,790,727
| 1,231,124
| 80.5
| 80.5
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| 1.285
| ###
| 1,839,547
| ###
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| 1.385
| ###
| 1.345
|
|
| 70.7
| 70.7
| ### |
2019-Jan-02 Wed
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| 1.385
| 992,655
| 0
| 78.3
| 78.3
| 0.1 |
2018-Dec-27 Thu
| ###
| 1.385
| ###
| ###
| 1,214,550
| 841,075
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| 1.375
| 1.4
| ###
| ###
| 3,160,484
| ###
| 27.5
| 27.5
| 0.0 |
2018-Dec-20 Thu
| 1.375
| ###
| 1.355
| 1.375
|
|
| 80.0
| 80.0
| 0.1 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 2,574,075
| 0
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 1.43
| ###
| 1.425
| ###
| 4,394,627
| 3,131,171
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 1.455
| 1.485
| 1.455
| 1.47
| 552,951
| ###
| 77.4
| 77.4
| ### |
2018-Dec-12 Wed
| 1.455
| 1.48
| 1.455
| 1.47
|
|
| ###
| ###
| ### |
2018-Dec-11 Tue
| ###
| ###
| 1.455
| 1.46
| 1,426,629
| 1,037,872
| ###
| ###
| 0.1 |
2018-Dec-10 Mon
| 1.47
| 1.485
| 1.455
| 1.475
|
|
| 87.9
| 87.9
| 0.1 |
2018-Dec-07 Fri
| 1.45
| 1.49
| 1.45
| 1.48
| 1,203,244
| ###
| 88.4
| 88.4
| 0.1 |
2018-Dec-06 Thu
| 1.46
| 1.49
| 1.445
| 1.455
| 1,496,671
| ###
| ###
| ###
| ### |
2018-Dec-05 Wed
| 1.46
| ###
| 1.43
| 1.455
|
|
| 32.4
| 32.4
| ### |
2018-Dec-04 Tue
| ###
| 1.552
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2018-Dec-03 Mon
| 1.475
| 1.51
| 1.475
| ###
| 1,195,545
| 1,784,350
| 80.7
| 80.7
| 0.0 |
2018-Nov-30 Fri
| 1.55
| 1.56
| 1.46
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2018-Nov-29 Thu
| 1.5
| 1.555
| 1.485
| 1.555
| 1,453,324
| 2,209,052
| 91.2
| 91.2
| ### |
2018-Nov-14 Wed
| 1.55
| 1.55
| ###
| 1.485
| 2,193,751
| 1,700,157
| 12.6
| 12.6
| ### |
2018-Nov-13 Tue
| 1.57
| 1.57
| 1.53
| 1.54
|
|
| 21.0
| 21.0
| ### |
2018-Nov-12 Mon
| 1.555
| 1.585
| 1.555
| 1.58
|
|
| 83.4
| 83.4
| 0.1 |
2018-Nov-09 Fri
| ###
| ###
| ###
| 1.55
| 1,469,571
| 0
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| 1.57
| ###
| 1.545
|
|
| 76.7
| 76.7
| ### |
2018-Nov-07 Wed
| ###
| 1.585
| ###
| 1.57
|
|
| 68.0
| 68.0
| 0.1 |
2018-Nov-06 Tue
| ###
| ###
| 1.547
| 1.575
|
|
| ###
| ###
| 0.1 |
2018-Nov-05 Mon
| 1.55
| 1.59
| 1.54
| 1.58
|
|
| 87.4
| 87.4
| 0.1 |
2018-Nov-02 Fri
| 1.59
| 1.59
| 1.55
| ###
| 1,488,053
| 2,336,243
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| 1.55
| 1.585
| 1.53
| 1.575
|
|
| 78.3
| 78.3
| 0.1 |
2018-Oct-31 Wed
| 1.52
| 1.545
| ###
| 1.53
| 2,192,773
| ###
| ###
| ###
| ### |
2018-Oct-30 Tue
| 1.455
| 1.5
| 1.455
| ###
| 1,379,353
| ###
| 83.1
| 83.1
| 0.0 |
2018-Oct-29 Mon
| 1.48
| 1.5
| 1.455
| 1.46
| 1,766,188
| 2,609,542
| ###
| ###
| 0.1 |
2018-Oct-26 Fri
| ###
| 1.52
| 1.45
| ###
| 2,987,122
| 4,435,876
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 1.58
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2018-Oct-24 Wed
| 1.57
| ###
| 1.57
| 1.585
|
|
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| ###
| 1.58
| 1.58
| 2,605,528
| ###
| ###
| ###
| 0.1 |
2018-Oct-22 Mon
| 1.73
| 1.74
| ###
| ###
| 1,616,059
| 1,405,971
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| 1.76
| ###
| 1.745
|
|
| 82.9
| 82.9
| 0.1 |
2018-Oct-18 Thu
| 1.72
| ###
| ###
| 1.725
| 2,695,085
| 0
| ###
| ###
| ### |
2018-Oct-17 Wed
| ###
| 1.72
| ###
| 1.72
|
|
| 93.6
| 93.6
| 0.1 |
2018-Oct-16 Tue
| ###
| 1.645
| ###
| ###
| 1,874,489
| ###
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 1.59
| 1.625
| 1.572
| ###
| 1,545,970
| ###
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 2,175,988
| 0
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| 1.687
| ###
| ###
| 1,987,227
| 1,676,225
| 92.2
| 92.2
| 0.0 |
2018-Oct-09 Tue
| 1.645
| ###
| ###
| 1.655
| 2,331,181
| 0
| 85.8
| 85.8
| 0.1 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 1,756,650
| 0
| 92.2
| 92.2
| 0.0 |
2018-Oct-05 Fri
| ###
| 1.7
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2018-Oct-04 Thu
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 1.675
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 1.655
| ###
| 1.645
| ###
| 2,743,181
| ###
| 89.3
| 89.3
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 1,651,547
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 1.7
| ###
| 1.682
| 1.725
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| ###
| 1.74
| 1.645
| 1.7
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| 1.82
| 1.82
| 1.685
| 1.71
| 7,638,226
| ###
| 5.0
| 5.0
| 0.1 |
2018-Sep-25 Tue
| 1.89
| ###
| 1.87
| ###
| 1,963,723
| 1,836,081
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 1.88
| ###
| 1.82
| ###
| 1,464,481
| 1,332,677
| ###
| ###
| 0.0 |
|