End of day Prices (full format), 124 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-May-08 Mon
| 2.51
| 2.7
| 2.5
| 2.7
|
|
| ###
| ###
| 0.2 |
2006-May-05 Fri
| 2.49
| 2.52
| 2.48
| 2.5
|
|
| 62.5
| 62.5
| 0.2 |
2006-May-04 Thu
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 2.5
| 2.5
| 2.48
| 2.5
|
|
| 68.5
| 68.5
| 0.2 |
2006-May-02 Tue
| 2.51
| 2.51
| 2.48
| 2.48
| 1,341,272
| 3,346,473
| 30.5
| 30.5
| 0.2 |
2006-May-01 Mon
| 2.5
| 2.51
| 2.47
| 2.5
| 1,030,045
| ###
| 67.3
| 67.3
| 0.2 |
2006-Apr-28 Fri
| 2.48
| 2.49
| 2.46
| 2.48
|
|
| 69.0
| 69.0
| 0.2 |
2006-Apr-27 Thu
| 2.52
| 2.53
| 2.48
| 2.48
| 758,977
| ###
| 24.9
| 24.9
| 0.2 |
2006-Apr-26 Wed
| 2.49
| 2.52
| 2.48
| 2.52
| 647,159
| ###
| 72.9
| 72.9
| ### |
2006-Apr-24 Mon
| 2.52
| 2.54
| 2.48
| 2.5
| 573,727
| 1,440,054
| 30.5
| 30.5
| 0.2 |
2006-Apr-21 Fri
| 2.44
| 2.52
| 2.42
| 2.52
| 1,362,042
| 3,364,243
| ###
| ###
| ### |
2006-Apr-20 Thu
| 2.47
| 2.47
| 2.41
| 2.44
|
|
| 25.1
| 25.1
| 0.2 |
2006-Apr-19 Wed
| 2.51
| 2.51
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2006-Apr-18 Tue
| 2.55
| 2.55
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2006-Apr-13 Thu
| 2.54
| 2.55
| 2.51
| 2.55
| 704,872
| 1,783,326
| 73.5
| 73.5
| 0.2 |
2006-Apr-11 Tue
| 2.53
| 2.56
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2006-Apr-10 Mon
| 2.51
| 2.52
| 2.49
| 2.49
|
|
| 31.7
| 31.7
| 0.2 |
2006-Apr-07 Fri
| 2.51
| 2.54
| 2.5
| 2.51
| 1,072,855
| ###
| ###
| ###
| ### |
2006-Apr-06 Thu
| 2.5
| 2.55
| 2.46
| 2.5
| 1,359,756
| 3,406,188
| 63.4
| 63.4
| 0.2 |
2006-Apr-05 Wed
| 2.41
| 2.47
| ###
| 2.47
|
|
| ###
| ###
| ### |
2006-Apr-04 Tue
| ###
| 2.46
| 2.29
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| 2.27
| 2.28
|
|
| 28.3
| 28.3
| 0.2 |
2006-Mar-31 Fri
| 2.26
| ###
| 2.26
| 2.29
| 1,999,055
| ###
| 74.0
| 74.0
| ### |
2006-Mar-30 Thu
| 2.26
| 2.27
| 2.2
| 2.23
| 1,296,578
| 2,897,851
| ###
| ###
| ### |
2006-Mar-29 Wed
| 2.29
| ###
| 2.25
| 2.25
| 1,482,629
| 1,667,957
| ###
| ###
| ### |
2006-Mar-28 Tue
| ###
| ###
| 2.26
| 2.27
| 1,009,684
| 1,140,942
| 12.5
| 12.5
| 0.2 |
2006-Mar-27 Mon
| 2.41
| 2.41
| ###
| ###
| 688,940
| 830,172
| 17.0
| 17.0
| 0.0 |
2006-Mar-24 Fri
| 2.46
| 2.47
| 2.41
| 2.43
| 403,584
| 984,744
| ###
| ###
| ### |
2006-Mar-23 Thu
| 2.49
| 2.5
| 2.46
| 2.46
| 273,975
| 679,458
| ###
| ###
| 0.2 |
2006-Mar-22 Wed
| 2.4
| 2.47
| 2.4
| 2.47
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| 2.47
| 2.48
| 2.4
| 2.4
| 600,223
| 1,464,544
| 13.4
| 13.4
| ### |
2006-Mar-20 Mon
| 2.42
| 2.49
| 2.42
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Mar-17 Fri
| 2.52
| 2.53
| 2.4
| 2.4
| 598,655
| 1,475,684
| 5.6
| 5.6
| ### |
2006-Mar-16 Thu
| 2.59
| 2.59
| 2.51
| 2.52
| 782,823
| ###
| ###
| ###
| ### |
2006-Mar-15 Wed
| 2.55
| 2.56
| 2.53
| 2.53
|
|
| 29.9
| 29.9
| ### |
2006-Mar-14 Tue
| ###
| ###
| 2.53
| 2.53
| 254,429
| 321,852
| 10.8
| 10.8
| ### |
2006-Mar-13 Mon
| ###
| ###
| 2.58
| ###
| 139,546
| ###
| 15.5
| 15.5
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 169,358
| 0
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 2.56
| ###
| 2.56
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 2.52
| 2.55
| 675,256
| 850,822
| 9.6
| 9.6
| 0.2 |
2006-Mar-07 Tue
| 2.71
| 2.71
| ###
| ###
| 351,548
| 476,347
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 2.75
| 2.75
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2006-Mar-03 Fri
| 2.73
| 2.75
| 2.7
| 2.7
|
|
| 19.5
| 19.5
| 0.2 |
2006-Mar-02 Thu
| 2.77
| 2.78
| 2.73
| 2.73
| 634,272
| ###
| 17.2
| 17.2
| ### |
2006-Mar-01 Wed
| 2.84
| 2.84
| 2.74
| 2.78
| 533,947
| ###
| 20.4
| 20.4
| 0.2 |
2006-Feb-28 Tue
| 2.84
| 2.85
| 2.79
| 2.85
| 265,357
| ###
| 64.3
| 64.3
| ### |
2006-Feb-27 Mon
| 2.82
| 2.87
| 2.81
| 2.87
| 147,744
| ###
| ###
| ###
| ### |
2006-Feb-24 Fri
| 2.78
| 2.84
| 2.78
| 2.82
| 502,581
| 1,412,252
| 77.6
| 77.6
| ### |
2006-Feb-23 Thu
| 2.79
| 2.82
| 2.77
| 2.78
| 150,473
| 420,572
| ###
| ###
| 0.2 |
2006-Feb-22 Wed
| 2.77
| 2.81
| 2.77
| 2.79
| 108,024
| 301,386
| ###
| ###
| ### |
2006-Feb-21 Tue
| 2.81
| 2.82
| 2.76
| 2.77
| 233,856
| 652,458
| ###
| ###
| 0.2 |
2006-Feb-20 Mon
| 2.83
| 2.84
| 2.8
| 2.82
|
|
| 28.4
| 28.4
| ### |
2006-Feb-17 Fri
| ###
| ###
| 2.81
| 2.81
| 146,373
| 205,654
| 10.1
| 10.1
| ### |
2006-Feb-16 Thu
| 2.89
| ###
| 2.86
| ###
| 99,151
| 141,785
| 76.5
| 76.5
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| 2.86
| 2.88
|
|
| 28.8
| 28.8
| 0.2 |
2006-Feb-14 Tue
| 2.83
| ###
| 2.83
| ###
| 343,158
| ###
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 2.84
| 2.84
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2006-Feb-10 Fri
| 2.87
| 2.87
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Feb-09 Thu
| 2.81
| 2.88
| 2.81
| 2.87
|
|
| 80.6
| 80.6
| ### |
2006-Feb-08 Wed
| 2.86
| 2.89
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 2.88
| ###
| 2.88
| ###
| 221,274
| ###
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 2.86
| ###
| 323,577
| ###
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| 2.89
| 2.89
|
|
| 14.8
| 14.8
| ### |
2006-Feb-01 Wed
| ###
| ###
| 2.89
| ###
| 560,544
| 809,986
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| 2.85
| ###
| 677,443
| 965,356
| 19.5
| 19.5
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 2.87
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| 2.89
| ###
| 645,282
| ###
| 71.0
| 71.0
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 2.89
| ###
| 809,281
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
| 354,223
| 0
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| 2.84
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 2.81
| 2.85
| 2.81
| 2.85
|
|
| 78.5
| 78.5
| ### |
2006-Jan-19 Thu
| 2.8
| 2.85
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Jan-18 Wed
| 2.79
| 2.79
| ###
| 2.7
| 411,177
| ###
| 17.6
| 17.6
| 0.2 |
2006-Jan-17 Tue
| ###
| 2.76
| ###
| 2.76
|
|
| 86.4
| 86.4
| 0.2 |
2006-Jan-16 Mon
| 2.73
| 2.74
| ###
| ###
| 602,128
| ###
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| 2.73
| 2.73
| 2.71
| 2.71
| 393,676
| ###
| 21.3
| 21.3
| ### |
2006-Jan-12 Thu
| 2.8
| 2.81
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2006-Jan-11 Wed
| 2.81
| 2.83
| 2.77
| 2.81
| 282,474
| 790,927
| ###
| ###
| ### |
2006-Jan-10 Tue
| ###
| ###
| 2.88
| 2.89
| 456,159
| ###
| 37.5
| 37.5
| ### |
2006-Jan-09 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 2.87
| 2.87
| 432,286
| ###
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 204,578
| 0
| 28.9
| 28.9
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| 2.89
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 736,953
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2005-Dec-27 Tue
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2005-Dec-23 Fri
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2005-Dec-22 Thu
| 2.86
| 2.89
| 2.84
| 2.86
| 1,502,657
| ###
| 66.3
| 66.3
| 0.2 |
2005-Dec-21 Wed
| ###
| ###
| 2.86
| 2.86
|
|
| 9.9
| 9.9
| 0.2 |
2005-Dec-20 Tue
| 3
| ###
| 2.85
| ###
| 1,375,456
| 1,960,024
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 3
| ###
| 742,474
| ###
| 76.4
| 76.4
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 109,128
| 0
| 39.1
| 39.1
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 117,282
| 0
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 369,258
| 0
| 12.8
| 12.8
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 299,346
| 0
| 34.3
| 34.3
| 0.0 |
2005-Dec-05 Mon
| ###
| 3.2
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Dec-02 Fri
| 3.2
| 3.23
| ###
| ###
| 361,871
| 584,421
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| 3.21
| ###
| ###
| 864,958
| 1,388,257
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| ###
| ###
| 3
| ###
| 149,588
| 224,382
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 359,388
| 0
| 30.2
| 30.2
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 148,670
| 0
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 1,984,321
| 0
| 71.0
| 71.0
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 311,652
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 605,524
| 0
| 13.6
| 13.6
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 234,280
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 192,682
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 458,547
| 0
| 78.4
| 78.4
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 538,422
| 0
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 1,636,988
| 0
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 642,080
| 0
| ###
| ###
| 0.0 |
|