End of day Prices (full format), 149 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
| 17,022
| 0
| 27.0
| 27.0
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 163,822
| 0
| 27.2
| 27.2
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
| 4,046
| 0
| 74.5
| 74.5
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 30,183
| 0
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 49,350
| 0
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 73.5
| 73.5
| ### |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
| 42,275
| 0
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
| 48,180
| 0
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
| 19,387
| 0
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| ###
| 2.4
| ###
| 2.4
| 42,084
| ###
| 81.7
| 81.7
| ### |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
| 5,070
| 0
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
| 18,070
| 0
| 80.1
| 80.1
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
| 1,170
| 0
| 71.0
| 71.0
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
| 36,275
| 0
| 73.6
| 73.6
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
| 351,287
| 0
| 16.9
| 16.9
| 0.0 |
2000-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 67.2
| 67.2
| ### |
2000-Sep-22 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 92.0
| 92.0
| ### |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
| 42,240
| 0
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
| 14,525
| 0
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
| 142,428
| 0
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2000-Sep-11 Mon
| 2.46
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 2.44
| 2.5
| 2.44
| 2.49
| 205,056
| 506,488
| ###
| ###
| 0.2 |
2000-Sep-07 Thu
| 2.4
| 2.44
| 2.4
| 2.44
| 45,350
| 109,747
| ###
| ###
| 0.2 |
2000-Sep-06 Wed
| 2.41
| 2.41
| 2.4
| 2.4
| 6,875
| ###
| 40.9
| 40.9
| ### |
2000-Sep-05 Tue
| 2.43
| 2.43
| 2.4
| 2.4
|
|
| 26.1
| 26.1
| ### |
2000-Sep-04 Mon
| 2.4
| 2.43
| 2.4
| 2.43
| 17,087
| ###
| 82.6
| 82.6
| ### |
2000-Sep-01 Fri
| 2.4
| 2.42
| 2.4
| 2.4
|
|
| 72.6
| 72.6
| ### |
2000-Aug-31 Thu
| 2.42
| 2.42
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2000-Aug-29 Tue
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
| 17,750
| 0
| 74.7
| 74.7
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2000-Aug-24 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 2.4
| 2.43
| 2.4
| 2.4
|
|
| 75.6
| 75.6
| ### |
2000-Aug-22 Tue
| 2.41
| 2.41
| ###
| ###
| 14,080
| ###
| 25.1
| 25.1
| 0.0 |
2000-Aug-21 Mon
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| 34.8
| 34.8
| ### |
2000-Aug-18 Fri
| ###
| 2.41
| ###
| 2.41
| 27,356
| ###
| 80.2
| 80.2
| 0.2 |
2000-Aug-17 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| 2.42
| 2.42
| ###
| ###
| 83,676
| 101,247
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| 2.43
| 2.44
| 2.43
| 2.44
| 10,770
| 26,224
| 76.0
| 76.0
| 0.2 |
2000-Aug-14 Mon
| 2.41
| 2.45
| ###
| 2.45
| 38,670
| 47,370
| ###
| ###
| 0.2 |
2000-Aug-11 Fri
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2000-Aug-10 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2000-Aug-09 Wed
| 2.45
| 2.45
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2000-Aug-08 Tue
| 2.42
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2000-Aug-07 Mon
| 2.42
| 2.42
| ###
| 2.4
| 23,856
| ###
| ###
| ###
| ### |
2000-Aug-04 Fri
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-Aug-03 Thu
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2000-Aug-02 Wed
| 2.4
| 2.4
| ###
| ###
| 62,157
| 74,588
| 31.9
| 31.9
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
| 57,847
| 0
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
| 10,050
| 0
| 37.2
| 37.2
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
| 28,985
| 0
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
| 31,253
| 0
| 73.2
| 73.2
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| 2.29
| ###
| 469,249
| ###
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| 2.28
| ###
| 2.28
| ###
| 182,483
| ###
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| 2.24
| 2.27
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2000-Jul-17 Mon
| ###
| 2.24
| 2.22
| 2.24
| 48,941
| ###
| 71.7
| 71.7
| ### |
2000-Jul-14 Fri
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| 70.4
| 70.4
| ### |
2000-Jul-13 Thu
| 2.2
| 2.22
| 2.2
| 2.2
| 62,225
| ###
| 69.1
| 69.1
| 0.2 |
2000-Jul-12 Wed
| 2.22
| 2.22
| 2.21
| 2.21
|
|
| 31.1
| 31.1
| 0.2 |
2000-Jul-11 Tue
| ###
| 2.23
| ###
| 2.2
| 111,187
| 123,973
| ###
| ###
| 0.2 |
2000-Jul-10 Mon
| 2.21
| 2.21
| ###
| ###
| 25,450
| 28,122
| 20.4
| 20.4
| 0.0 |
2000-Jul-07 Fri
| 2.2
| 2.22
| ###
| 2.2
| 14,322
| ###
| 65.5
| 65.5
| 0.2 |
2000-Jul-06 Thu
| 2.2
| 2.21
| 2.2
| 2.2
| 7,678
| 16,929
| ###
| ###
| 0.2 |
2000-Jul-05 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| 2.21
| 2.23
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2000-Jul-03 Mon
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
| 95,587
| 0
| 59.1
| 59.1
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
| 202,956
| 0
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
| 122,940
| 0
| 27.8
| 27.8
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
| 341,440
| 0
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
| 73,178
| 0
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| ###
| 2.2
| ###
| 2.2
| 20,080
| 22,088
| 86.2
| 86.2
| 0.2 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
| 20,358
| 0
| 66.9
| 66.9
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
| 105,775
| 0
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
| 4,945
| 0
| ###
| ###
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
| 29,880
| 0
| 75.1
| 75.1
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
| 140,121
| 0
| ###
| ###
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
| 464,383
| 0
| 29.5
| 29.5
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2000-May-15 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
| 12,650
| 0
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-10 Wed
| 2.42
| 2.42
| ###
| ###
| 77,353
| ###
| ###
| ###
| 0.0 |
2000-May-09 Tue
| ###
| 2.45
| ###
| 2.45
|
|
| 90.3
| 90.3
| 0.2 |
2000-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
| 104,545
| 0
| 59.1
| 59.1
| 0.0 |
2000-May-04 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2000-May-03 Wed
| 2.459
| 2.459
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2000-May-02 Tue
| ###
| 2.52
| 2.4
| 2.52
|
|
| 93.2
| 93.2
| ### |
2000-May-01 Mon
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-Apr-28 Fri
| ###
| 2.4
| ###
| 2.4
| 17,523
| 21,027
| ###
| ###
| ### |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2000-Apr-24 Mon
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2000-Apr-21 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2000-Apr-20 Thu
| 2.4
| 2.42
| ###
| 2.42
|
|
| 72.5
| 72.5
| 0.2 |
2000-Apr-19 Wed
| ###
| 2.45
| 2.4
| 2.4
|
|
| 43.9
| 43.9
| ### |
2000-Apr-18 Tue
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-Apr-17 Mon
| 2.25
| ###
| 2.25
| 2.25
|
|
| 73.4
| 73.4
| ### |
2000-Apr-14 Fri
| 2.29
| ###
| 2.28
| ###
| 108,145
| 123,285
| ###
| ###
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| 2.27
| ###
| 133,945
| 152,027
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| 2.241
| 2.28
| 2.2
| 2.28
| 269,747
| ###
| 87.5
| 87.5
| 0.2 |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
| 11,450
| 0
| 58.3
| 58.3
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|