End of day Prices (full format), 114 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Oct-19 Tue
| 1.525
| ###
| 1.52
| ###
| 524,472
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 1.52
| 1.525
| 1.51
| 1.525
| 1,120,151
| 1,699,829
| 70.9
| 70.9
| 0.1 |
2021-Oct-15 Fri
| 1.52
| 1.53
| ###
| 1.52
| 1,026,288
| ###
| 64.0
| 64.0
| 0.1 |
2021-Oct-14 Thu
| 1.53
| 1.54
| ###
| ###
| 1,250,171
| ###
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 1.53
| 1.54
| 1.525
| 1.53
| 927,323
| 1,421,122
| 61.2
| 61.2
| ### |
2021-Oct-12 Tue
| ###
| ###
| ###
| 1.53
|
|
| ###
| ###
| ### |
2021-Oct-11 Mon
| 1.51
| 1.52
| 1.5025
| ###
| 3,834,657
| 5,795,125
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 1.52
| ###
| ###
| ###
| 2,169,086
| 0
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| 1.525
| 2,676,745
| 0
| ###
| ###
| 0.1 |
2021-Oct-06 Wed
| 1.51
| 1.51
| ###
| 1.5
| 1,217,581
| 919,273
| 39.2
| 39.2
| 0.1 |
2021-Oct-05 Tue
| ###
| 1.5125
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2021-Oct-04 Mon
| 1.52
| 1.525
| 1.5
| 1.51
|
|
| 38.1
| 38.1
| 0.1 |
2021-Oct-01 Fri
| 1.48
| 1.525
| 1.48
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2021-Sep-30 Thu
| 1.5
| ###
| 1.475
| 1.475
| 2,091,877
| 1,542,759
| ###
| ###
| 0.1 |
2021-Sep-29 Wed
| ###
| ###
| 1.49
| ###
| 1,569,483
| ###
| 32.8
| 32.8
| 0.0 |
2021-Sep-28 Tue
| 1.52
| 1.53
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 1.5
| 1.5475
| 1.4975
| 1.51
| 5,660,529
| 8,618,155
| ###
| ###
| 0.1 |
2021-Sep-24 Fri
| 1.48
| 1.48
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2021-Sep-23 Thu
| 1.48
| 1.5
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2021-Sep-22 Wed
| 1.47
| 1.49
| ###
| 1.485
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| 1.47
| 1.475
| ###
| 1.47
|
|
| 55.1
| 55.1
| ### |
2021-Sep-20 Mon
| ###
| 1.48
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| 1.46
| 1.475
| 1.455
| ###
| 2,774,047
| 4,063,978
| 70.8
| 70.8
| 0.0 |
2021-Sep-16 Thu
| 1.455
| 1.49
| ###
| 1.475
| 5,594,070
| 4,167,582
| ###
| ###
| 0.1 |
2021-Sep-15 Wed
| ###
| ###
| 1.26
| 1.27
| 735,329
| 463,257
| 22.7
| 22.7
| ### |
2021-Sep-14 Tue
| 1.325
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2021-Sep-13 Mon
| ###
| ###
| ###
| 1.325
| 539,784
| 0
| ###
| ###
| 0.1 |
2021-Sep-10 Fri
| 1.325
| 1.325
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| 1.325
| ###
| 1,001,488
| 663,485
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| ###
| 1.355
| 1.325
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Sep-06 Mon
| 1.355
| 1.355
| ###
| ###
| 949,571
| ###
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 1.355
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2021-Sep-02 Thu
| ###
| 1.355
| ###
| 1.355
| 741,921
| 502,651
| ###
| ###
| ### |
2021-Sep-01 Wed
| 1.325
| 1.345
| ###
| ###
| 506,157
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| 1.345
|
|
| 88.5
| 88.5
| ### |
2021-Aug-30 Mon
| ###
| 1.375
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2021-Aug-27 Fri
| 1.385
| ###
| ###
| 1.345
| 1,142,821
| 0
| ###
| ###
| ### |
2021-Aug-26 Thu
| 1.345
| ###
| 1.345
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2021-Aug-24 Tue
| 1.4
| ###
| 1.385
| 1.4
| 441,475
| 305,721
| ###
| ###
| ### |
2021-Aug-23 Mon
| 1.4
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2021-Aug-20 Fri
| ###
| 1.41
| 1.385
| 1.4
|
|
| ###
| ###
| ### |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
| 832,580
| 0
| 30.9
| 30.9
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
| 765,027
| 0
| 72.3
| 72.3
| 0.0 |
2021-Aug-17 Tue
| 1.41
| ###
| 1.3975
| 1.41
|
|
| ###
| ###
| ### |
2021-Aug-16 Mon
| 1.43
| 1.44
| 1.4075
| 1.41
|
|
| ###
| ###
| ### |
2021-Aug-13 Fri
| 1.44
| 1.44
| 1.425
| ###
| 1,141,251
| 1,634,842
| 34.0
| 34.0
| 0.0 |
2021-Aug-12 Thu
| 1.44
| 1.445
| 1.425
| 1.445
|
|
| ###
| ###
| ### |
2021-Aug-11 Wed
| 1.445
| 1.45
| 1.43
| 1.44
| 1,517,123
| 2,184,657
| 38.2
| 38.2
| 0.1 |
2021-Aug-10 Tue
| 1.43
| 1.45
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| 1.445
| 1.45
| 1.42
| 1.45
| 810,244
| ###
| ###
| ###
| ### |
2021-Aug-06 Fri
| 1.43
| 1.46
| 1.42
| 1.45
| 1,808,341
| ###
| 77.3
| 77.3
| ### |
2021-Aug-05 Thu
| 1.44
| 1.44
| 1.42
| ###
| 1,243,345
| 1,777,983
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 1.43
| 1.44
| ###
| 1.44
| 723,422
| ###
| 71.0
| 71.0
| 0.1 |
2021-Aug-03 Tue
| 1.42
| 1.43
| 1.41
| 1.43
| 730,788
| ###
| ###
| ###
| 0.1 |
2021-Aug-02 Mon
| 1.41
| 1.4325
| 1.41
| 1.42
|
|
| 73.4
| 73.4
| ### |
2021-Jul-30 Fri
| 1.425
| 1.43
| ###
| 1.41
| 2,855,784
| 2,041,885
| ###
| ###
| ### |
2021-Jul-29 Thu
| 1.41
| 1.445
| 1.4
| 1.44
| 2,687,673
| ###
| ###
| ###
| 0.1 |
2021-Jul-28 Wed
| 1.43
| 1.43
| ###
| 1.41
|
|
| ###
| ###
| ### |
2021-Jul-27 Tue
| 1.42
| 1.43
| ###
| 1.42
|
|
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| 1.425
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 1.425
| 1.4
| 1.42
| 1,979,281
| ###
| 72.4
| 72.4
| ### |
2021-Jul-22 Thu
| ###
| 1.42
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2021-Jul-21 Wed
| 1.41
| 1.42
| 1.4
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2021-Jul-20 Tue
| 1.4
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2021-Jul-19 Mon
| 1.41
| 1.425
| 1.4
| 1.4
|
|
| 46.4
| 46.4
| ### |
2021-Jul-16 Fri
| 1.42
| 1.42
| 1.3975
| 1.4
| 1,793,924
| ###
| 22.5
| 22.5
| ### |
2021-Jul-15 Thu
| ###
| ###
| 1.4
| 1.41
| 2,754,040
| 1,927,827
| 26.3
| 26.3
| ### |
2021-Jul-14 Wed
| ###
| 1.44
| ###
| 1.44
| 7,518,873
| 5,413,588
| ###
| ###
| 0.1 |
2021-Jul-13 Tue
| ###
| 1.385
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 8,068,976
| 0
| 84.4
| 84.4
| 0.0 |
2021-Jul-09 Fri
| ###
| 1.145
| ###
| 1.145
| 676,643
| 387,378
| ###
| ###
| ### |
2021-Jul-08 Thu
| ###
| 1.145
| ###
| ###
| 625,553
| 358,129
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| 1.145
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Jul-06 Tue
| 1.145
| 1.145
| ###
| 1.125
| 584,558
| 334,659
| 30.6
| 30.6
| ### |
2021-Jul-05 Mon
| ###
| 1.145
| ###
| 1.145
|
|
| 81.1
| 81.1
| ### |
2021-Jul-02 Fri
| ###
| 1.125
| ###
| 1.125
|
|
| ###
| ###
| ### |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| 1.125
| ###
| ###
| 901,341
| ###
| 64.3
| 64.3
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-Jun-25 Fri
| ###
| 1.125
| ###
| 1.125
| 483,043
| ###
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| ###
| 1.075
| 1.085
| 1,212,676
| ###
| ###
| ###
| 0.1 |
2021-Jun-23 Wed
| ###
| ###
| 1.085
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2021-Jun-22 Tue
| ###
| 1.155
| ###
| ###
| 2,436,527
| ###
| 11.7
| 11.7
| 0.0 |
2021-Jun-21 Mon
| 1.155
| 1.155
| ###
| ###
| 569,028
| ###
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| 1.145
| 1.145
| 1,247,928
| ###
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 828,259
| 0
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| 1.155
| 1.175
| 1,185,974
| ###
| 39.1
| 39.1
| ### |
2021-Jun-15 Tue
| ###
| 1.2
| 1.155
| ###
| 1,588,728
| 1,870,727
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 1.145
| ###
| ###
| ###
| 1,215,421
| 0
| 79.7
| 79.7
| 0.0 |
2021-Jun-10 Thu
| ###
| 1.145
| ###
| 1.145
|
|
| 69.3
| 69.3
| ### |
2021-Jun-09 Wed
| 1.145
| 1.155
| 1.125
| 1.145
|
|
| 71.6
| 71.6
| ### |
2021-Jun-08 Tue
| ###
| 1.155
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2021-Jun-07 Mon
| ###
| ###
| 1.125
| 1.145
| 1,237,729
| 696,222
| 28.5
| 28.5
| ### |
2021-Jun-04 Fri
| ###
| ###
| 1.145
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| 1.125
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2021-Jun-02 Wed
| ###
| 1.145
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| 1.185
| 1.125
| ###
| 2,131,640
| 2,462,044
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| 1.175
| 450,244
| 0
| ###
| ###
| ### |
2021-May-28 Fri
| 1.155
| ###
| ###
| 1.155
|
|
| 60.6
| 60.6
| 0.1 |
2021-May-27 Thu
| 1.185
| 1.185
| ###
| 1.155
| 669,287
| 396,552
| ###
| ###
| 0.1 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 1.2
| ###
| ###
| ###
| 1,071,087
| 0
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| 1.2
| 716,080
| 0
| ###
| ###
| 0.1 |
2021-May-21 Fri
| ###
| 1.2
| 1.155
| ###
| 849,527
| ###
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| 1.175
| ###
| ###
| 849,881
| ###
| 86.0
| 86.0
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 1.075
| 1.085
| 644,787
| 346,573
| 17.5
| 17.5
| 0.1 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 574,651
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 1.085
| ###
| ###
| 1.085
|
|
| 73.5
| 73.5
| 0.1 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
|