End of day Prices (full format), 96 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Nov-06 Mon
| 2.58
| 2.59
| 2.56
| 2.56
| 908,053
| ###
| ###
| ###
| 0.2 |
2006-Nov-03 Fri
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Nov-02 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| 2.52
| 2.71
| 2.45
| ###
| 4,662,220
| 12,028,527
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 2.55
| 2.56
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2006-Oct-27 Fri
| 2.56
| 2.58
| 2.54
| 2.56
| 257,523
| 659,258
| 70.1
| 70.1
| 0.2 |
2006-Oct-26 Thu
| 2.58
| 2.59
| 2.57
| 2.58
|
|
| 65.2
| 65.2
| 0.2 |
2006-Oct-25 Wed
| ###
| ###
| 2.56
| 2.57
| 585,653
| ###
| 18.5
| 18.5
| ### |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 693,022
| 0
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 2.7
| 2.71
| ###
| ###
| 2,244,381
| ###
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 2.71
| 2.73
| 2.7
| 2.72
| 612,250
| 1,662,258
| 64.4
| 64.4
| 0.2 |
2006-Oct-17 Tue
| 2.72
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 2.7
| 2.72
| ###
| 2.72
| 2,146,387
| 2,919,086
| ###
| ###
| 0.2 |
2006-Oct-13 Fri
| 2.73
| 2.74
| 2.7
| 2.71
|
|
| 25.7
| 25.7
| ### |
2006-Oct-12 Thu
| 2.72
| 2.74
| 2.71
| 2.73
| 2,319,946
| 6,321,852
| ###
| ###
| ### |
2006-Oct-11 Wed
| ###
| 2.72
| ###
| 2.71
| 3,314,127
| ###
| ###
| ###
| ### |
2006-Oct-10 Tue
| ###
| 2.7
| ###
| ###
| 4,184,753
| ###
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 2.45
| ###
| 2.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 2.4
| 2.43
| ###
| ###
| 1,012,021
| ###
| 16.3
| 16.3
| 0.0 |
2006-Oct-05 Thu
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 2.24
| ###
| 2.23
| 2.29
| 1,092,727
| ###
| ###
| ###
| ### |
2006-Oct-03 Tue
| 2.26
| ###
| 2.23
| 2.24
| 1,977,240
| 2,204,622
| ###
| ###
| ### |
2006-Oct-02 Mon
| 2.24
| ###
| 2.24
| ###
| 2,958,575
| ###
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 2.26
| 2.29
| ###
| 2.23
| 7,355,083
| 8,421,570
| ###
| ###
| ### |
2006-Sep-28 Thu
| 2.45
| 2.51
| ###
| ###
| 7,297,789
| 9,158,725
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 2.27
| ###
| 2.24
| ###
| 8,276,076
| ###
| 99.1
| 99.1
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| 2.24
| 1,525,451
| 0
| 97.7
| 97.7
| ### |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 996,823
| 0
| 77.9
| 77.9
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 1,101,020
| 0
| 14.5
| 14.5
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 1,571,027
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 236,386
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| 2.2
| ###
| ###
| 561,356
| ###
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 284,374
| 0
| 76.5
| 76.5
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 348,150
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 2
| ###
| 2
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 429,546
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 2,426,223
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| 2
| ###
| ###
| 391,149
| 391,149
| 79.6
| 79.6
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| 2
| 606,453
| 0
| ###
| ###
| 0.1 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 783,681
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| 2
| 642,122
| 0
| ###
| ###
| 0.1 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 1,449,244
| 0
| 76.3
| 76.3
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 506,250
| 0
| 26.4
| 26.4
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 2,129,521
| 0
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| 2
| ###
| 2,046,270
| 2,046,270
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 1.845
| ###
| 1.845
| ###
| 3,309,024
| 3,052,574
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| 1.86
| 8,960,820
| 0
| ###
| ###
| 0.1 |
2006-Aug-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-11 Tue
| 2.29
| ###
| 2.23
| 2.25
|
|
| 21.6
| 21.6
| ### |
2006-Jul-10 Mon
| ###
| ###
| 2.27
| 2.29
| 733,046
| ###
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 421,821
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 494,053
| 0
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 281,749
| 0
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 468,958
| 0
| 67.8
| 67.8
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 486,355
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 2,169,772
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 2.41
| ###
| ###
| 231,576
| 279,049
| 72.7
| 72.7
| 0.0 |
|