End of day Prices (full format), 150 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 220,559
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 2
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Oct-16 Tue
| 1.975
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 1.985
| ###
| ###
| ###
| 48,883
| 0
| 41.8
| 41.8
| 0.0 |
2007-Oct-12 Fri
| ###
| 2
| 1.955
| 2
|
|
| 76.4
| 76.4
| 0.1 |
2007-Oct-11 Thu
| ###
| ###
| 1.975
| ###
| 304,641
| ###
| 25.2
| 25.2
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Oct-09 Tue
| 2
| ###
| 2
| ###
| 585,055
| 585,055
| 83.9
| 83.9
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Oct-04 Thu
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 759,877
| 0
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2007-Sep-26 Wed
| 1.945
| 1.955
| ###
| ###
| 451,545
| 441,385
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 1.975
| 1.975
| ###
| ###
| 300,376
| 296,621
| 19.8
| 19.8
| 0.0 |
2007-Sep-24 Mon
| 1.945
| ###
| 1.945
| ###
| 298,642
| 290,429
| 77.6
| 77.6
| 0.0 |
2007-Sep-21 Fri
| ###
| 1.945
| 1.885
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 668,142
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 676,759
| 0
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| ###
| ###
| ###
| 1.975
| 201,925
| 0
| 73.6
| 73.6
| ### |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 295,258
| 0
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 1.955
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Sep-10 Mon
| ###
| 2
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| 1.88
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 1.85
| ###
| ###
| ###
| 144,676
| 0
| 86.0
| 86.0
| 0.0 |
2007-Aug-31 Fri
| 1.72
| 1.855
| 1.72
| 1.85
| 394,179
| ###
| ###
| ###
| 0.1 |
2007-Aug-30 Thu
| 1.75
| 1.79
| ###
| 1.7
| 320,675
| ###
| 15.8
| 15.8
| ### |
2007-Aug-29 Wed
| 1.8
| 1.8
| ###
| 1.75
| 326,472
| 293,824
| 13.2
| 13.2
| 0.1 |
2007-Aug-28 Tue
| 1.86
| 1.86
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 1.885
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| ###
| 1.875
| ###
| 94,450
| 88,546
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 1.885
| ###
| 227,683
| ###
| 26.6
| 26.6
| 0.0 |
2007-Aug-17 Fri
| 1.85
| ###
| 1.82
| ###
| 293,026
| 266,653
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 1.87
| 1.89
| 1.76
| 1.81
|
|
| 37.9
| 37.9
| ### |
2007-Aug-15 Wed
| ###
| ###
| 1.86
| 1.88
|
|
| 64.0
| 64.0
| 0.1 |
2007-Aug-14 Tue
| ###
| ###
| 1.89
| ###
| 162,046
| ###
| 32.2
| 32.2
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 1.85
| ###
| 1.84
| 1.86
| 889,281
| ###
| 65.3
| 65.3
| 0.1 |
2007-Aug-08 Wed
| 1.88
| ###
| 1.85
| 1.85
| 609,377
| 563,673
| 18.9
| 18.9
| 0.1 |
2007-Aug-07 Tue
| 1.85
| ###
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| 1.855
| 1.875
| ###
| 1.855
| 215,753
| ###
| ###
| ###
| 0.1 |
2007-Aug-03 Fri
| 1.825
| 1.87
| 1.825
| 1.855
| 122,950
| 227,150
| ###
| ###
| 0.1 |
2007-Aug-02 Thu
| ###
| ###
| 1.81
| 1.85
|
|
| 24.3
| 24.3
| 0.1 |
2007-Aug-01 Wed
| ###
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| 2
| 2
| ###
| ###
| 359,359
| 359,359
| 19.9
| 19.9
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 471,986
| 0
| 80.1
| 80.1
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-Jul-26 Thu
| 2
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Jul-25 Wed
| ###
| 2
| ###
| 2
| 347,357
| 347,357
| 76.0
| 76.0
| 0.1 |
2007-Jul-24 Tue
| 2
| ###
| ###
| ###
| 757,328
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| 2
| 317,786
| 0
| ###
| ###
| 0.1 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 1.985
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| 2
|
|
| 31.7
| 31.7
| 0.1 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 1,646,753
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 516,254
| 0
| 25.7
| 25.7
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 206,573
| 0
| 23.5
| 23.5
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 676,059
| 0
| 29.2
| 29.2
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 2.25
| ###
| 2.25
| 1,795,446
| 2,019,876
| ###
| ###
| ### |
2007-Jun-28 Thu
| 2.27
| 2.27
| ###
| 2.2
|
|
| 12.9
| 12.9
| 0.2 |
2007-Jun-27 Wed
| ###
| ###
| 2.27
| 2.29
| 680,484
| 772,349
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 1,357,522
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 2.24
| ###
| 2.24
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2007-Jun-20 Wed
| 2.21
| ###
| 2.21
| 2.29
| 811,653
| 896,876
| ###
| ###
| ### |
2007-Jun-19 Tue
| 2.28
| 2.28
| 2.21
| 2.23
| 958,876
| 2,152,676
| 21.4
| 21.4
| ### |
2007-Jun-18 Mon
| ###
| ###
| 2.26
| 2.28
| 1,292,070
| ###
| ###
| ###
| 0.2 |
2007-Jun-15 Fri
| ###
| ###
| 2.28
| ###
| 10,963,554
| 12,498,451
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 494,986
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 2.4
| ###
| 2.4
| 594,184
| 713,020
| 88.8
| 88.8
| ### |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 567,943
| 0
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2007-Jun-06 Wed
| 2.4
| 2.43
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2007-Jun-05 Tue
| 2.41
| 2.42
| ###
| ###
| 1,284,353
| ###
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 2.4
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Jun-01 Fri
| 2.4
| 2.46
| ###
| ###
| 1,123,376
| 1,381,752
| 31.9
| 31.9
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 721,526
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 85.9
| 85.9
| ### |
2007-May-28 Mon
| 2.4
| 2.41
| 2.27
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2007-May-25 Fri
| 2.41
| 2.43
| ###
| 2.4
| 452,782
| ###
| 31.9
| 31.9
| ### |
2007-May-24 Thu
| 2.42
| 2.45
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-May-23 Wed
| ###
| 2.48
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2007-May-22 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 85.1
| 85.1
| ### |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 268,886
| 0
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 618,347
| 0
| 69.0
| 69.0
| 0.0 |
2007-May-16 Wed
| ###
| ###
| 2.28
| ###
| 504,284
| 574,883
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 2.29
| ###
| 2.28
| ###
| 188,476
| ###
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 2.26
| ###
| 2.26
| 2.28
| 333,276
| ###
| ###
| ###
| 0.2 |
2007-May-10 Thu
| 2.25
| ###
| 2.23
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2007-May-09 Wed
| 2.24
| 2.25
| 2.21
| 2.25
|
|
| 70.0
| 70.0
| ### |
2007-May-08 Tue
| 2.25
| 2.25
| 2.2
| 2.24
|
|
| 39.6
| 39.6
| ### |
2007-May-07 Mon
| 2.26
| 2.27
| 2.22
| 2.26
| 399,920
| 897,820
| ###
| ###
| ### |
2007-May-04 Fri
| ###
| ###
| 2.22
| 2.26
| 896,241
| 994,827
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 391,158
| 0
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| 2.4
| ###
| ###
| 1,044,449
| ###
| 79.2
| 79.2
| 0.0 |
2007-May-01 Tue
| 2.22
| ###
| ###
| ###
| 2,272,080
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 2.21
| 2.24
| ###
| 2.2
| 1,713,658
| ###
| 32.0
| 32.0
| 0.2 |
2007-Apr-27 Fri
| ###
| 2.21
| ###
| 2.21
| 620,887
| 686,080
| 80.8
| 80.8
| 0.2 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 601,056
| 0
| 76.7
| 76.7
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 2.2
| 2.22
| ###
| ###
| 373,785
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| 2.22
| ###
| ###
| 394,151
| ###
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 2.21
| 2.23
| ###
| ###
| 798,279
| 890,081
| 18.3
| 18.3
| 0.0 |
2007-Apr-10 Tue
| 2.2
| 2.24
| 2.2
| 2.2
| 886,282
| 1,967,546
| ###
| ###
| 0.2 |
2007-Apr-05 Thu
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 2.25
| 2.26
| 2.21
| 2.24
| 1,619,041
| 3,618,556
| ###
| ###
| ### |
2007-Apr-03 Tue
| ###
| 2.25
| ###
| ###
| 609,582
| 685,779
| 87.9
| 87.9
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 2,519,777
| 0
| 84.9
| 84.9
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 2,087,728
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2007-Mar-20 Tue
| ###
| 1.975
| ###
| ###
| 834,127
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 545,551
| 0
| ###
| ###
| 0.0 |
|