End of day Prices (full format), 68 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2013-Jun-07 Fri
| 0.44
| 0.45
| 0.44
| 0.445
|
|
| 80.2
| 80.2
| ### |
2013-Jun-06 Thu
| 0.445
| 0.445
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2013-Jun-05 Wed
| 0.455
| 0.455
| 0.445
| 0.445
| 105,043
| ###
| 17.5
| 17.5
| ### |
2013-Jun-04 Tue
| 0.45
| 0.455
| 0.44
| 0.455
| 1,685,959
| ###
| 76.1
| 76.1
| 0.0 |
2013-Jun-03 Mon
| 0.45
| 0.452
| 0.445
| 0.45
| 683,553
| 306,573
| 75.2
| 75.2
| 0.0 |
2013-May-31 Fri
| 0.455
| 0.455
| 0.45
| 0.45
|
|
| 21.9
| 21.9
| 0.0 |
2013-May-30 Thu
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| 81.3
| 81.3
| 0.0 |
2013-May-29 Wed
| 0.45
| 0.455
| 0.45
| 0.455
| 68,448
| 30,972
| ###
| ###
| 0.0 |
2013-May-28 Tue
| 0.455
| 0.455
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 0.455
| 0.455
| 0.45
| 0.455
| 366,158
| 165,686
| 76.5
| 76.5
| 0.0 |
2013-May-24 Fri
| 0.45
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 0.45
| 0.46
| 0.445
| 0.46
| 3,731,749
| ###
| 90.3
| 90.3
| 0.0 |
2013-May-22 Wed
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| 84.8
| 84.8
| 0.0 |
2013-May-21 Tue
| 0.45
| 0.455
| 0.44
| 0.45
| 615,553
| 275,459
| ###
| ###
| 0.0 |
2013-May-20 Mon
| 0.45
| 0.45
| 0.445
| 0.45
|
|
| 75.2
| 75.2
| 0.0 |
2013-May-17 Fri
| 0.455
| 0.455
| 0.445
| 0.45
| 743,442
| 334,548
| 24.5
| 24.5
| 0.0 |
2013-May-16 Thu
| ###
| ###
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2013-May-15 Wed
| ###
| ###
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2013-May-14 Tue
| 0.45
| ###
| 0.445
| ###
| 2,708,144
| ###
| 89.9
| 89.9
| 0.0 |
2013-May-13 Mon
| 0.445
| 0.445
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2013-May-10 Fri
| 0.445
| 0.45
| 0.425
| 0.445
| 1,996,081
| 873,285
| ###
| ###
| ### |
2013-May-09 Thu
| 0.45
| 0.455
| 0.445
| 0.45
| 883,642
| ###
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 0.46
| 0.46
| 0.45
| 0.45
| 2,135,871
| 971,821
| 14.0
| 14.0
| 0.0 |
2013-May-07 Tue
| 0.45
| 0.455
| 0.45
| 0.455
| 546,570
| 247,322
| 79.1
| 79.1
| 0.0 |
2013-May-06 Mon
| 0.46
| 0.46
| 0.445
| 0.455
| 281,929
| 127,572
| ###
| ###
| 0.0 |
2013-May-03 Fri
| 0.47
| 0.475
| 0.46
| 0.46
| 11,397,882
| ###
| 15.9
| 15.9
| 0.0 |
2013-May-02 Thu
| 0.475
| 0.48
| 0.47
| 0.47
| 616,783
| 292,971
| 30.7
| 30.7
| ### |
2013-May-01 Wed
| 0.485
| 0.485
| 0.47
| 0.475
|
|
| 19.7
| 19.7
| ### |
2013-Apr-30 Tue
| 0.47
| 0.485
| ###
| 0.485
|
|
| 88.9
| 88.9
| 0.0 |
2013-Apr-29 Mon
| ###
| 0.47
| 0.455
| 0.47
| 1,964,084
| 908,388
| ###
| ###
| ### |
2013-Apr-26 Fri
| 0.455
| ###
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| 0.455
| 0.455
| 0.445
| 0.455
| 1,811,271
| 815,071
| 63.9
| 63.9
| 0.0 |
2013-Apr-23 Tue
| 0.455
| 0.455
| 0.45
| 0.455
| 598,722
| 270,921
| 74.2
| 74.2
| 0.0 |
2013-Apr-22 Mon
| 0.45
| 0.455
| 0.445
| 0.45
| 1,014,525
| ###
| 70.4
| 70.4
| 0.0 |
2013-Apr-19 Fri
| 0.455
| 0.455
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2013-Apr-18 Thu
| ###
| 0.475
| 0.45
| 0.455
| 1,670,881
| 772,782
| 31.1
| 31.1
| 0.0 |
2013-Apr-17 Wed
| 0.455
| ###
| 0.445
| ###
| 1,863,127
| 414,545
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| 0.455
| 0.46
| 0.447
| 0.45
|
|
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| 0.46
| ###
| 0.455
| 0.46
|
|
| 82.2
| 82.2
| 0.0 |
2013-Apr-12 Fri
| 0.455
| 0.46
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 0.45
| ###
| 0.445
| 0.445
| 1,444,587
| 321,420
| ###
| ###
| ### |
2013-Apr-10 Wed
| 0.455
| 0.455
| 0.445
| 0.45
| 188,827
| 84,972
| 20.4
| 20.4
| 0.0 |
2013-Apr-09 Tue
| 0.45
| 0.455
| 0.445
| 0.455
|
|
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| 0.445
| 0.45
| 0.44
| 0.45
| 475,929
| 211,788
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 0.45
| 0.45
| 0.44
| 0.445
| 99,341
| ###
| 22.9
| 22.9
| ### |
2013-Apr-04 Thu
| 0.455
| 0.455
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2013-Apr-03 Wed
| ###
| 0.455
| ###
| 0.455
|
|
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| 0.445
| 0.45
| 0.44
| 0.445
| 443,154
| ###
| 76.1
| 76.1
| ### |
2013-Mar-28 Thu
| 0.44
| 0.445
| 0.43
| 0.44
|
|
| 71.8
| 71.8
| ### |
2013-Mar-27 Wed
| 0.43
| 0.44
| 0.43
| ###
| 267,223
| 116,242
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| 0.45
| 0.45
| 0.43
| 0.43
| 850,857
| 374,377
| ###
| ###
| ### |
2013-Mar-25 Mon
| 0.45
| 0.45
| 0.44
| 0.445
| 598,243
| ###
| ###
| ###
| ### |
2013-Mar-22 Fri
| 0.455
| 0.455
| 0.445
| 0.445
| 885,340
| ###
| 17.4
| 17.4
| ### |
2013-Mar-21 Thu
| 0.46
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| 0.44
| 0.455
| ###
| 0.455
| 691,322
| 157,275
| 91.9
| 91.9
| 0.0 |
2013-Mar-19 Tue
| 0.44
| 0.445
| ###
| 0.44
| 1,229,620
| ###
| ###
| ###
| ### |
2013-Mar-18 Mon
| 0.442
| 0.442
| ###
| 0.44
|
|
| 37.9
| 37.9
| ### |
2013-Mar-15 Fri
| ###
| 0.445
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| 0.44
| 0.43
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2013-Mar-12 Tue
| ###
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| ###
| 0.44
| ###
| 0.44
|
|
| 76.9
| 76.9
| ### |
2013-Mar-08 Fri
| ###
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| 0.44
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 0.43
| ###
| 0.43
| 0.43
|
|
| 74.0
| 74.0
| ### |
2013-Mar-04 Mon
| 0.43
| ###
| 0.425
| 0.43
| 228,753
| ###
| ###
| ###
| ### |
2013-Mar-01 Fri
| 0.43
| ###
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
|