End of day Prices (full format), 74 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Jan-06 Tue
| 0.84
| 0.85
| ###
| 0.82
| 369,143
| 156,885
| 13.6
| 13.6
| 0.1 |
2015-Jan-05 Mon
| 0.84
| 0.87
| ###
| 0.85
| 74,470
| ###
| 76.7
| 76.7
| ### |
2015-Jan-02 Fri
| 0.86
| ###
| 0.84
| 0.84
| 189,479
| 79,581
| 6.8
| 6.8
| ### |
2014-Dec-31 Wed
| 0.88
| 0.882
| 0.86
| 0.86
| 262,423
| 228,570
| ###
| ###
| ### |
2014-Dec-30 Tue
| 0.88
| 0.882
| ###
| 0.88
| 223,070
| 98,373
| 78.4
| 78.4
| 0.1 |
2014-Dec-29 Mon
| 0.87
| 0.885
| 0.87
| 0.88
| 130,527
| ###
| ###
| ###
| 0.1 |
2014-Dec-24 Wed
| ###
| 0.872
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2014-Dec-23 Tue
| ###
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 0.875
| ###
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2014-Dec-19 Fri
| ###
| ###
| 0.855
| 0.87
|
|
| ###
| ###
| 0.1 |
2014-Dec-18 Thu
| ###
| 0.975
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 0.945
| ###
| 0.945
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| 0.945
| 878,926
| 0
| ###
| ###
| 0.1 |
2014-Dec-15 Mon
| 0.89
| ###
| 0.85
| ###
| 693,258
| ###
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| 0.927
| 0.89
| 0.89
| 2,427,654
| 2,205,523
| 22.0
| 22.0
| ### |
2014-Dec-11 Thu
| 0.875
| ###
| 0.87
| ###
| 665,881
| 289,658
| 90.3
| 90.3
| 0.0 |
2014-Dec-10 Wed
| 0.85
| 0.88
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
2014-Dec-09 Tue
| 0.87
| 0.87
| 0.84
| 0.85
| 126,840
| 108,448
| 22.8
| 22.8
| ### |
2014-Dec-08 Mon
| 0.875
| 0.875
| ###
| 0.87
| 415,325
| ###
| 27.0
| 27.0
| 0.1 |
2014-Dec-05 Fri
| ###
| 0.88
| ###
| 0.87
| 119,950
| 52,778
| 78.7
| 78.7
| 0.1 |
2014-Dec-04 Thu
| 0.825
| ###
| 0.825
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2014-Dec-03 Wed
| 0.785
| 0.825
| 0.785
| 0.825
|
|
| 94.0
| 94.0
| 0.1 |
2014-Dec-02 Tue
| 0.785
| 0.825
| 0.78
| 0.81
|
|
| ###
| ###
| 0.1 |
2014-Dec-01 Mon
| 0.84
| 0.84
| 0.755
| 0.81
|
|
| ###
| ###
| 0.1 |
2014-Nov-28 Fri
| 0.845
| 0.85
| ###
| 0.84
| 310,686
| 132,041
| 32.7
| 32.7
| ### |
2014-Nov-27 Thu
| 0.88
| 0.88
| 0.845
| 0.86
|
|
| 16.7
| 16.7
| ### |
2014-Nov-26 Wed
| ###
| ###
| 0.86
| 0.88
| 306,976
| ###
| 12.2
| 12.2
| 0.1 |
2014-Nov-25 Tue
| ###
| 0.925
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| 0.83
| ###
| 0.83
| 0.885
|
|
| ###
| ###
| ### |
2014-Nov-21 Fri
| 0.87
| 0.87
| 0.83
| 0.84
|
|
| 10.3
| 10.3
| ### |
2014-Nov-20 Thu
| ###
| ###
| 0.875
| 0.875
| 1,362,273
| ###
| 5.2
| 5.2
| 0.1 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| 0.88
| ###
| 0.875
| 0.89
|
|
| 85.3
| 85.3
| ### |
2014-Nov-17 Mon
| 0.845
| 0.89
| 0.845
| 0.875
| 604,648
| ###
| 93.3
| 93.3
| 0.1 |
2014-Nov-14 Fri
| 0.84
| 0.84
| ###
| 0.84
| 448,425
| ###
| 70.8
| 70.8
| ### |
2014-Nov-13 Thu
| 0.85
| 0.85
| 0.827
| 0.84
|
|
| ###
| ###
| ### |
2014-Nov-12 Wed
| 0.82
| 0.872
| 0.82
| 0.85
| 695,050
| ###
| ###
| ###
| ### |
2014-Nov-11 Tue
| 0.845
| 0.855
| ###
| 0.855
| 678,271
| ###
| ###
| ###
| ### |
2014-Nov-10 Mon
| 0.845
| ###
| ###
| 0.85
| 644,125
| 0
| 77.4
| 77.4
| ### |
2014-Nov-07 Fri
| ###
| 0.845
| 0.825
| 0.845
| 1,036,278
| ###
| 80.8
| 80.8
| ### |
2014-Nov-06 Thu
| 0.8
| 0.83
| ###
| 0.83
|
|
| ###
| ###
| ### |
2014-Nov-05 Wed
| 0.8
| ###
| 0.78
| ###
| 1,070,382
| 417,448
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| 0.81
| 0.81
| 0.79
| ###
| 627,970
| 502,376
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| 0.82
| 0.825
| 0.78
| 0.81
| 1,172,748
| ###
| 27.9
| 27.9
| 0.1 |
2014-Oct-31 Fri
| ###
| 0.82
| ###
| ###
| 598,226
| 245,272
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 0.79
| 0.82
| 0.79
| 0.8
| 2,871,920
| ###
| ###
| ###
| 0.1 |
2014-Oct-29 Wed
| 0.76
| 0.79
| 0.76
| 0.785
| 898,526
| 696,357
| ###
| ###
| ### |
2014-Oct-28 Tue
| 0.78
| 0.785
| 0.752
| 0.76
|
|
| ###
| ###
| 0.1 |
2014-Oct-27 Mon
| 0.75
| 0.78
| 0.75
| 0.775
| 2,182,170
| ###
| ###
| ###
| 0.1 |
2014-Oct-24 Fri
| ###
| 0.74
| 0.71
| 0.74
|
|
| 90.8
| 90.8
| 0.1 |
2014-Oct-23 Thu
| ###
| ###
| ###
| 0.7
|
|
| ###
| ###
| ### |
2014-Oct-22 Wed
| 0.685
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| 0.675
| ###
| 1,869,557
| 630,975
| 75.7
| 75.7
| 0.0 |
2014-Oct-20 Mon
| ###
| 0.685
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 0.677
| 0.685
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| 0.675
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2014-Oct-15 Wed
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| 0.655
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2014-Oct-13 Mon
| ###
| 0.672
| ###
| ###
| 579,785
| ###
| 72.9
| 72.9
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 407,122
| 0
| 19.0
| 19.0
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2014-Oct-08 Wed
| 0.685
| ###
| 0.675
| ###
| 271,670
| 91,688
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| 0.7
| 0.677
| 0.7
| 303,321
| ###
| 91.6
| 91.6
| ### |
2014-Oct-06 Mon
| 0.677
| ###
| 0.672
| 0.675
| 44,874
| 15,077
| 33.2
| 33.2
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| 0.675
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| 0.677
| 0.685
|
|
| 80.8
| 80.8
| 0.0 |
2014-Oct-01 Wed
| 0.675
| 0.682
| 0.675
| ###
| 370,955
| ###
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| 0.675
| 401,354
| 0
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| 0.675
|
|
| 77.7
| 77.7
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| 0.675
| ###
| 180,153
| ###
| 74.6
| 74.6
| 0.0 |
2014-Sep-24 Wed
| ###
| 0.675
| ###
| 0.675
|
|
| 82.3
| 82.3
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| 0.675
| 383,348
| 0
| ###
| ###
| 0.0 |
|