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
|
2005-Jun-06 Mon
| ###
| ###
| 3
| ###
| 476,828
| 715,242
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 493,147
| 0
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 205,883
| 0
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| 2.88
| 2.89
|
|
| 25.6
| 25.6
| ### |
2005-May-31 Tue
| 2.84
| ###
| 2.84
| ###
| 298,525
| ###
| 83.3
| 83.3
| 0.0 |
2005-May-30 Mon
| 2.8
| 2.84
| 2.78
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-May-27 Fri
| 2.83
| 2.85
| 2.77
| 2.82
| 164,643
| 462,646
| 25.6
| 25.6
| ### |
2005-May-26 Thu
| 2.89
| 2.89
| 2.83
| 2.84
| 208,670
| ###
| 16.5
| 16.5
| 0.2 |
2005-May-25 Wed
| ###
| ###
| 2.89
| ###
| 232,055
| ###
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| 2.86
| 2.89
|
|
| 28.0
| 28.0
| ### |
2005-May-23 Mon
| 2.87
| ###
| 2.86
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2005-May-20 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| 2.88
| ###
| 228,250
| 328,680
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 2.83
| ###
| 67,122
| 94,977
| 79.6
| 79.6
| 0.0 |
2005-May-16 Mon
| ###
| ###
| 2.85
| ###
| 42,229
| 60,176
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 2.86
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-May-12 Thu
| 2.87
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| 2.8
| 2.86
|
|
| 19.1
| 19.1
| 0.2 |
2005-May-10 Tue
| 2.87
| ###
| 2.87
| ###
| 97,087
| ###
| 87.8
| 87.8
| 0.0 |
2005-May-09 Mon
| 2.85
| 2.87
| 2.83
| 2.86
| 288,784
| ###
| 74.2
| 74.2
| 0.2 |
2005-May-06 Fri
| 2.8
| 2.85
| 2.77
| 2.84
|
|
| 76.2
| 76.2
| 0.2 |
2005-May-05 Thu
| ###
| 2.8
| ###
| 2.8
| 204,942
| ###
| ###
| ###
| 0.2 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 101,755
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 2.7
| 2.7
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 2.8
| 2.8
| ###
| 2.7
|
|
| 13.3
| 13.3
| 0.2 |
2005-Apr-29 Fri
| 2.8
| 2.8
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| 2.82
| 2.82
| 2.78
| 2.79
| 340,087
| 952,243
| ###
| ###
| ### |
2005-Apr-27 Wed
| 2.82
| 2.82
| 2.75
| 2.82
| 114,682
| 319,389
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 2.83
| 2.84
| 2.8
| 2.83
| 150,350
| 423,987
| ###
| ###
| 0.2 |
2005-Apr-22 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| ###
| 2.88
| ###
| 69,141
| ###
| 29.9
| 29.9
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 2.83
| ###
| 2.82
| ###
| 126,328
| 178,122
| 81.3
| 81.3
| 0.0 |
2005-Apr-18 Mon
| 2.75
| 2.83
| 2.75
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-Apr-15 Fri
| 2.8
| 2.84
| 2.78
| 2.8
| 255,325
| ###
| ###
| ###
| 0.2 |
2005-Apr-14 Thu
| 2.83
| 2.86
| 2.78
| 2.83
| 283,051
| ###
| 80.1
| 80.1
| 0.2 |
2005-Apr-13 Wed
| ###
| ###
| 2.84
| 2.85
| 173,587
| ###
| 22.8
| 22.8
| ### |
2005-Apr-12 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 1,328,849
| 0
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 99,771
| 0
| 81.9
| 81.9
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 2.87
| ###
| 76,976
| ###
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 2.87
| ###
| 2.86
| ###
| 50,373
| ###
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 2.86
| ###
| 2.84
| 2.87
|
|
| 67.5
| 67.5
| ### |
2005-Mar-31 Thu
| ###
| 3
| 2.82
| 2.86
| 727,675
| ###
| ###
| ###
| 0.2 |
2005-Mar-30 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 699,220
| 0
| 82.9
| 82.9
| 0.0 |
2005-Mar-21 Mon
| ###
| 3
| ###
| ###
| 621,540
| ###
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 3
| 3
| ###
| ###
| 1,719,025
| ###
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| 3
| 454,241
| 0
| ###
| ###
| 0.2 |
2005-Mar-15 Tue
| ###
| ###
| 3
| ###
| 304,844
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 3
| ###
| 3
| ###
| 5,216,570
| 7,824,855
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 3
| 3
| ###
| ###
| 515,521
| 773,281
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 2.89
| ###
| 991,722
| ###
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-Mar-04 Fri
| ###
| 3
| ###
| ###
| 848,126
| 1,272,189
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| 3
| ###
| ###
| 1,340,852
| 2,011,278
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| 3
| 330,270
| 0
| ###
| ###
| 0.2 |
2005-Mar-01 Tue
| ###
| ###
| ###
| 3
| 1,334,323
| 0
| ###
| ###
| 0.2 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 3
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2005-Feb-23 Wed
| 3.22
| 3.23
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-Feb-22 Tue
| 3.27
| 3.29
| 3.21
| 3.21
| 116,657
| ###
| 22.6
| 22.6
| ### |
2005-Feb-21 Mon
| 3.25
| 3.27
| 3.22
| 3.27
| 115,184
| 373,772
| 73.7
| 73.7
| ### |
2005-Feb-18 Fri
| 3.26
| 3.27
| 3.25
| 3.27
| 273,024
| 890,058
| 71.4
| 71.4
| ### |
2005-Feb-17 Thu
| 3.27
| 3.28
| 3.24
| 3.26
| 351,453
| ###
| ###
| ###
| 0.2 |
2005-Feb-16 Wed
| 3.27
| 3.29
| 3.25
| 3.27
| 390,672
| ###
| 73.6
| 73.6
| ### |
2005-Feb-15 Tue
| ###
| ###
| 3.27
| 3.27
|
|
| 29.4
| 29.4
| ### |
2005-Feb-14 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| 3.28
| ###
| 234,788
| 385,052
| 16.9
| 16.9
| 0.0 |
2005-Feb-10 Thu
| 3.29
| ###
| 3.28
| ###
| 1,039,386
| ###
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 3.42
| 3.42
| 3.26
| 3.28
|
|
| 7.3
| 7.3
| 0.2 |
2005-Feb-08 Tue
| 3.55
| 3.55
| 3.48
| 3.5
| 48,858
| ###
| ###
| ###
| 0.3 |
2005-Feb-07 Mon
| 3.56
| 3.57
| 3.52
| 3.53
| 87,955
| ###
| 31.2
| 31.2
| 0.3 |
2005-Feb-04 Fri
| 3.51
| 3.55
| 3.51
| 3.55
| 111,524
| 393,679
| ###
| ###
| ### |
2005-Feb-03 Thu
| 3.47
| 3.57
| 3.47
| 3.54
| 215,348
| 758,024
| ###
| ###
| 0.3 |
2005-Feb-02 Wed
| 3.42
| 3.47
| 3.41
| 3.47
|
|
| 81.2
| 81.2
| 0.2 |
2005-Feb-01 Tue
| 3.4
| 3.42
| ###
| 3.4
|
|
| 68.0
| 68.0
| 0.2 |
2005-Jan-31 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 82.1
| 82.1
| 0.2 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 127,873
| 0
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| 3.4
| 3.4
| ###
| ###
| 65,970
| 112,149
| 15.4
| 15.4
| 0.0 |
2005-Jan-25 Tue
| ###
| 3.41
| ###
| 3.4
|
|
| 76.3
| 76.3
| 0.2 |
2005-Jan-24 Mon
| 3.4
| 3.41
| ###
| ###
| 61,372
| ###
| 30.8
| 30.8
| 0.0 |
2005-Jan-21 Fri
| 3.49
| 3.49
| 3.4
| 3.41
| 36,952
| ###
| ###
| ###
| ### |
2005-Jan-20 Thu
| 3.41
| 3.42
| 3.4
| 3.42
|
|
| 74.5
| 74.5
| 0.2 |
2005-Jan-19 Wed
| ###
| 3.41
| ###
| 3.41
| 121,742
| 207,570
| 91.7
| 91.7
| ### |
2005-Jan-18 Tue
| ###
| ###
| 3.21
| ###
| 218,850
| 351,254
| 17.8
| 17.8
| 0.0 |
2005-Jan-17 Mon
| 3.41
| 3.41
| ###
| ###
| 164,028
| ###
| 20.4
| 20.4
| 0.0 |
2005-Jan-14 Fri
| 3.48
| 3.48
| 3.27
| 3.41
|
|
| 14.5
| 14.5
| ### |
2005-Jan-13 Thu
| 3.54
| 3.58
| 3.48
| 3.48
|
|
| 16.7
| 16.7
| 0.2 |
2005-Jan-12 Wed
| 3.55
| 3.57
| 3.54
| 3.54
| 111,482
| ###
| 30.5
| 30.5
| 0.3 |
2005-Jan-11 Tue
| 3.56
| 3.58
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 99,755
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| 3.58
| ###
| 3.58
| ###
| 107,329
| ###
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 3.59
| ###
| 51,458
| ###
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Dec-24 Fri
| 3.51
| 3.55
| 3.51
| 3.55
|
|
| 80.9
| 80.9
| ### |
2004-Dec-23 Thu
| 3.51
| 3.55
| 3.5
| 3.5
| 47,877
| ###
| 31.3
| 31.3
| 0.3 |
2004-Dec-22 Wed
| 3.5
| 3.53
| 3.49
| 3.53
| 136,350
| 478,588
| 75.4
| 75.4
| 0.3 |
2004-Dec-21 Tue
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 71.9
| 71.9
| 0.3 |
2004-Dec-20 Mon
| 3.47
| 3.53
| 3.47
| 3.5
| 210,227
| ###
| ###
| ###
| 0.3 |
2004-Dec-17 Fri
| 3.52
| 3.52
| 3.46
| 3.47
| 259,944
| ###
| 19.3
| 19.3
| 0.2 |
2004-Dec-16 Thu
| 3.5
| 3.52
| 3.48
| 3.5
| 125,629
| ###
| ###
| ###
| 0.3 |
2004-Dec-15 Wed
| 3.46
| 3.49
| 3.42
| 3.49
| 134,353
| 464,189
| 77.4
| 77.4
| ### |
2004-Dec-14 Tue
| 3.5
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Dec-13 Mon
| 3.48
| 3.54
| 3.47
| 3.48
|
|
| 76.7
| 76.7
| 0.2 |
2004-Dec-10 Fri
| 3.49
| 3.52
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Dec-09 Thu
| 3.49
| 3.56
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Dec-08 Wed
| 3.43
| 3.5
| ###
| 3.5
| 772,859
| ###
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| ###
| 3.43
| ###
| 3.42
| 399,581
| 685,281
| ###
| ###
| 0.2 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 40,641
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 3.44
| 3.44
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Dec-02 Thu
| 3.42
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Dec-01 Wed
| 3.4
| 3.43
| ###
| 3.42
| 59,840
| 102,625
| 76.0
| 76.0
| 0.2 |
2004-Nov-30 Tue
| 3.41
| 3.43
| 3.4
| 3.4
|
|
| 36.6
| 36.6
| 0.2 |
2004-Nov-29 Mon
| 3.4
| 3.51
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| ###
| 3.4
| ###
| ###
| 162,249
| 275,823
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| 3.28
| ###
| 156,349
| ###
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| 3.29
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Nov-23 Tue
| 3.27
| ###
| 3.27
| ###
| 827,950
| ###
| 81.5
| 81.5
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 261,653
| 0
| 78.4
| 78.4
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| 3.27
| ###
| 478,646
| 782,586
| 72.8
| 72.8
| 0.0 |
2004-Nov-11 Thu
| 3.29
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 3.25
| 3.27
| 3.22
| 3.27
|
|
| 72.2
| 72.2
| ### |
2004-Nov-09 Tue
| 3.21
| 3.26
| ###
| 3.25
|
|
| 80.7
| 80.7
| 0.2 |
2004-Nov-08 Mon
| 3.24
| 3.24
| 3.2
| 3.24
| 151,970
| 489,343
| ###
| ###
| ### |
2004-Nov-05 Fri
| 3.26
| 3.26
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| 3.28
| 3.28
| 3.2
| 3.26
| 107,523
| 348,374
| ###
| ###
| 0.2 |
2004-Nov-03 Wed
| ###
| 3.26
| ###
| 3.26
| 299,770
| 488,625
| 93.0
| 93.0
| 0.2 |
2004-Nov-02 Tue
| 3.2
| 3.2
| ###
| ###
| 151,557
| ###
| 15.1
| 15.1
| 0.0 |
2004-Nov-01 Mon
| 3.24
| 3.24
| 3.2
| 3.21
| 53,251
| ###
| 25.7
| 25.7
| ### |
2004-Oct-29 Fri
| 3.23
| 3.25
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
|