End of day Prices (full format), 114 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Aug-26 Mon
| 3.29
| ###
| 3.26
| 3.26
| 18,750
| ###
| 23.9
| 23.9
| 0.2 |
2002-Aug-23 Fri
| ###
| ###
| 3.27
| 3.27
|
|
| 24.9
| 24.9
| ### |
2002-Aug-22 Thu
| ###
| ###
| 3.26
| ###
| 18,682
| 30,451
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| 3.42
| 3.45
| 3.4
| 3.4
|
|
| 27.3
| 27.3
| 0.2 |
2002-Aug-20 Tue
| 3.4
| 3.4
| ###
| 3.4
|
|
| 73.6
| 73.6
| 0.2 |
2002-Aug-19 Mon
| 3.4
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Aug-16 Fri
| 3.25
| 3.4
| 3.25
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Aug-15 Thu
| 3.21
| 3.23
| ###
| 3.2
| 122,642
| ###
| 26.6
| 26.6
| 0.2 |
2002-Aug-14 Wed
| ###
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 8,170
| 0
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| 3.28
| ###
| 3.28
| ###
| 24,629
| ###
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| 3.21
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| 3.22
| 3.22
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| 3.22
| 3.22
|
|
| 14.2
| 14.2
| 0.2 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 51,525
| 0
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2002-Jul-30 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2002-Jul-29 Mon
| 3.2
| ###
| 3.2
| 3.27
|
|
| 85.0
| 85.0
| ### |
2002-Jul-26 Fri
| ###
| 3.25
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2002-Jul-25 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 79.6
| 79.6
| 0.2 |
2002-Jul-24 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 69.1
| 69.1
| 0.2 |
2002-Jul-22 Mon
| 3.25
| 3.25
| ###
| 3.25
|
|
| 66.0
| 66.0
| 0.2 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
| 25,044
| 0
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| 3.25
| 28,786
| 0
| 20.7
| 20.7
| 0.2 |
2002-Jul-16 Tue
| ###
| 3.44
| ###
| 3.4
|
|
| 81.2
| 81.2
| 0.2 |
2002-Jul-15 Mon
| 3.59
| ###
| 3.56
| ###
| 92,255
| ###
| 79.6
| 79.6
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| 3.59
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| 3.58
| ###
| 3.57
| ###
| 54,683
| ###
| 90.5
| 90.5
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| 3.55
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2002-Jul-09 Tue
| 3.49
| ###
| 3.49
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2002-Jul-08 Mon
| 3.4
| 3.46
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2002-Jul-05 Fri
| ###
| ###
| 3.29
| ###
| 35,822
| 58,927
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| 3.25
| ###
| 3.25
| 3.27
| 29,450
| 47,856
| 78.8
| 78.8
| ### |
2002-Jul-02 Tue
| ###
| ###
| 3.26
| 3.26
|
|
| 24.0
| 24.0
| 0.2 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| 3.4
| ###
| 3.4
| 64,983
| 110,471
| 78.5
| 78.5
| 0.2 |
2002-Jun-27 Thu
| ###
| ###
| 3.27
| ###
| 123,771
| ###
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2002-Jun-25 Tue
| ###
| 3.43
| 3.28
| 3.43
|
|
| ###
| ###
| 0.2 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Jun-21 Fri
| 3.29
| ###
| 3.29
| ###
| 67,142
| 110,448
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
| 5,655
| 0
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| 3.29
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| 3.4
| 3.45
| ###
| ###
| 40,187
| 69,322
| 18.8
| 18.8
| 0.0 |
2002-Jun-06 Thu
| 3.4
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Jun-05 Wed
| 3.4
| 3.45
| ###
| 3.45
|
|
| 84.3
| 84.3
| ### |
2002-Jun-04 Tue
| 3.5
| 3.5
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2002-Jun-03 Mon
| 3.45
| 3.52
| 3.44
| 3.5
|
|
| 82.3
| 82.3
| 0.3 |
2002-May-31 Fri
| 3.29
| 3.45
| 3.29
| 3.45
| 77,150
| ###
| ###
| ###
| ### |
2002-May-30 Thu
| 3.28
| ###
| 3.28
| 3.28
| 63,840
| ###
| ###
| ###
| 0.2 |
2002-May-29 Wed
| ###
| ###
| 3.26
| ###
| 23,450
| 38,223
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-May-27 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 75.0
| 75.0
| 0.2 |
2002-May-24 Fri
| 3.4
| 3.41
| 3.4
| 3.4
|
|
| 65.4
| 65.4
| 0.2 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 27,887
| 0
| ###
| ###
| 0.0 |
2002-May-20 Mon
| 3.22
| 3.4
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-17 Fri
| 3.25
| 3.25
| 3.21
| 3.21
| 87,250
| ###
| ###
| ###
| ### |
2002-May-16 Thu
| ###
| ###
| 3.23
| 3.23
| 132,245
| 213,575
| 12.0
| 12.0
| ### |
2002-May-15 Wed
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-14 Tue
| 3.45
| 3.49
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2002-May-13 Mon
| 3.48
| 3.48
| 3.46
| 3.46
| 247,129
| ###
| 36.1
| 36.1
| 0.2 |
2002-May-10 Fri
| 3.5
| 3.53
| 3.48
| 3.48
| 28,429
| 99,643
| ###
| ###
| 0.2 |
2002-May-09 Thu
| 3.5
| 3.55
| 3.48
| 3.55
|
|
| ###
| ###
| ### |
2002-May-08 Wed
| 3.57
| 3.58
| 3.5
| 3.5
|
|
| 15.2
| 15.2
| 0.3 |
2002-May-07 Tue
| 3.59
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2002-May-06 Mon
| 3.54
| 3.59
| 3.54
| 3.59
| 23,127
| 82,447
| ###
| ###
| ### |
2002-May-03 Fri
| 3.5
| 3.55
| 3.5
| 3.55
| 32,189
| ###
| 82.4
| 82.4
| ### |
2002-May-02 Thu
| 3.46
| 3.53
| 3.46
| 3.53
| 75,926
| ###
| 86.7
| 86.7
| 0.3 |
2002-May-01 Wed
| 3.43
| 3.47
| 3.43
| 3.47
| 59,422
| ###
| 82.2
| 82.2
| 0.2 |
2002-Apr-30 Tue
| 3.45
| 3.48
| 3.4
| 3.43
|
|
| 35.2
| 35.2
| 0.2 |
2002-Apr-29 Mon
| 3.55
| 3.55
| 3.45
| 3.45
| 33,454
| 117,089
| 15.9
| 15.9
| ### |
2002-Apr-26 Fri
| 3.56
| 3.58
| 3.52
| 3.52
| 20,421
| ###
| 22.9
| 22.9
| ### |
2002-Apr-24 Wed
| 3.56
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2002-Apr-23 Tue
| 3.51
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2002-Apr-22 Mon
| 3.59
| 3.59
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Apr-19 Fri
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2002-Apr-18 Thu
| 3.42
| ###
| 3.42
| ###
| 155,853
| ###
| 96.8
| 96.8
| 0.0 |
2002-Apr-17 Wed
| 3.85
| 3.85
| 3.43
| 3.43
| 581,175
| 2,115,477
| 1.0
| 1.0
| 0.2 |
2002-Apr-16 Tue
| ###
| ###
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 32,959
| 0
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| 4
| ###
| 4
| ###
| 21,448
| ###
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| 4
| ###
| ###
| 56,743
| 113,486
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| 4
| ###
| 4
| 21,940
| 43,880
| ###
| ###
| 0.3 |
2002-Apr-09 Tue
| 4
| 4
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2002-Apr-08 Mon
| ###
| 4
| ###
| ###
| 28,150
| ###
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| 3.88
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
| 35,476
| 0
| 31.3
| 31.3
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 18,945
| 0
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| 3.89
| ###
| 39,447
| 76,724
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| 3.87
| ###
| 3.86
| ###
| 28,549
| ###
| 78.1
| 78.1
| 0.0 |
2002-Mar-20 Wed
| 3.87
| 3.89
| 3.87
| 3.89
|
|
| 76.0
| 76.0
| 0.3 |
2002-Mar-19 Tue
| 3.89
| 3.89
| 3.85
| 3.85
| 25,620
| 99,149
| 24.2
| 24.2
| 0.3 |
2002-Mar-18 Mon
| 3.89
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
|