End of day Prices (full format), 72 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 699,220
| 0
| 82.9
| 82.9
| 0.0 |
2005-Mar-21 Mon
| ###
| 3
| ###
| ###
| 621,540
| ###
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 3
| 3
| ###
| ###
| 1,719,025
| ###
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| 3
| 454,241
| 0
| ###
| ###
| 0.2 |
2005-Mar-15 Tue
| ###
| ###
| 3
| ###
| 304,844
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 3
| ###
| 3
| ###
| 5,216,570
| 7,824,855
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 3
| 3
| ###
| ###
| 515,521
| 773,281
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 2.89
| ###
| 991,722
| ###
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-Mar-04 Fri
| ###
| 3
| ###
| ###
| 848,126
| 1,272,189
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| 3
| ###
| ###
| 1,340,852
| 2,011,278
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| 3
| 330,270
| 0
| ###
| ###
| 0.2 |
2005-Mar-01 Tue
| ###
| ###
| ###
| 3
| 1,334,323
| 0
| ###
| ###
| 0.2 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 3
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2005-Feb-23 Wed
| 3.22
| 3.23
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-Feb-22 Tue
| 3.27
| 3.29
| 3.21
| 3.21
| 116,657
| ###
| 22.6
| 22.6
| ### |
2005-Feb-21 Mon
| 3.25
| 3.27
| 3.22
| 3.27
| 115,184
| 373,772
| 73.7
| 73.7
| ### |
2005-Feb-18 Fri
| 3.26
| 3.27
| 3.25
| 3.27
| 273,024
| 890,058
| 71.4
| 71.4
| ### |
2005-Feb-17 Thu
| 3.27
| 3.28
| 3.24
| 3.26
| 351,453
| ###
| ###
| ###
| 0.2 |
2005-Feb-16 Wed
| 3.27
| 3.29
| 3.25
| 3.27
| 390,672
| ###
| 73.6
| 73.6
| ### |
2005-Feb-15 Tue
| ###
| ###
| 3.27
| 3.27
|
|
| 29.4
| 29.4
| ### |
2005-Feb-14 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| 3.28
| ###
| 234,788
| 385,052
| 16.9
| 16.9
| 0.0 |
2005-Feb-10 Thu
| 3.29
| ###
| 3.28
| ###
| 1,039,386
| ###
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 3.42
| 3.42
| 3.26
| 3.28
|
|
| 7.3
| 7.3
| 0.2 |
2005-Feb-08 Tue
| 3.55
| 3.55
| 3.48
| 3.5
| 48,858
| ###
| ###
| ###
| 0.3 |
2005-Feb-07 Mon
| 3.56
| 3.57
| 3.52
| 3.53
| 87,955
| ###
| 31.2
| 31.2
| 0.3 |
2005-Feb-04 Fri
| 3.51
| 3.55
| 3.51
| 3.55
| 111,524
| 393,679
| ###
| ###
| ### |
2005-Feb-03 Thu
| 3.47
| 3.57
| 3.47
| 3.54
| 215,348
| 758,024
| ###
| ###
| 0.3 |
2005-Feb-02 Wed
| 3.42
| 3.47
| 3.41
| 3.47
|
|
| 81.2
| 81.2
| 0.2 |
2005-Feb-01 Tue
| 3.4
| 3.42
| ###
| 3.4
|
|
| 68.0
| 68.0
| 0.2 |
2005-Jan-31 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 82.1
| 82.1
| 0.2 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 127,873
| 0
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| 3.4
| 3.4
| ###
| ###
| 65,970
| 112,149
| 15.4
| 15.4
| 0.0 |
2005-Jan-25 Tue
| ###
| 3.41
| ###
| 3.4
|
|
| 76.3
| 76.3
| 0.2 |
2005-Jan-24 Mon
| 3.4
| 3.41
| ###
| ###
| 61,372
| ###
| 30.8
| 30.8
| 0.0 |
2005-Jan-21 Fri
| 3.49
| 3.49
| 3.4
| 3.41
| 36,952
| ###
| ###
| ###
| ### |
2005-Jan-20 Thu
| 3.41
| 3.42
| 3.4
| 3.42
|
|
| 74.5
| 74.5
| 0.2 |
2005-Jan-19 Wed
| ###
| 3.41
| ###
| 3.41
| 121,742
| 207,570
| 91.7
| 91.7
| ### |
2005-Jan-18 Tue
| ###
| ###
| 3.21
| ###
| 218,850
| 351,254
| 17.8
| 17.8
| 0.0 |
2005-Jan-17 Mon
| 3.41
| 3.41
| ###
| ###
| 164,028
| ###
| 20.4
| 20.4
| 0.0 |
2005-Jan-14 Fri
| 3.48
| 3.48
| 3.27
| 3.41
|
|
| 14.5
| 14.5
| ### |
2005-Jan-13 Thu
| 3.54
| 3.58
| 3.48
| 3.48
|
|
| 16.7
| 16.7
| 0.2 |
2005-Jan-12 Wed
| 3.55
| 3.57
| 3.54
| 3.54
| 111,482
| ###
| 30.5
| 30.5
| 0.3 |
2005-Jan-11 Tue
| 3.56
| 3.58
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 99,755
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| 3.58
| ###
| 3.58
| ###
| 107,329
| ###
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 3.59
| ###
| 51,458
| ###
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Dec-24 Fri
| 3.51
| 3.55
| 3.51
| 3.55
|
|
| 80.9
| 80.9
| ### |
2004-Dec-23 Thu
| 3.51
| 3.55
| 3.5
| 3.5
| 47,877
| ###
| 31.3
| 31.3
| 0.3 |
2004-Dec-22 Wed
| 3.5
| 3.53
| 3.49
| 3.53
| 136,350
| 478,588
| 75.4
| 75.4
| 0.3 |
2004-Dec-21 Tue
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 71.9
| 71.9
| 0.3 |
2004-Dec-20 Mon
| 3.47
| 3.53
| 3.47
| 3.5
| 210,227
| ###
| ###
| ###
| 0.3 |
2004-Dec-17 Fri
| 3.52
| 3.52
| 3.46
| 3.47
| 259,944
| ###
| 19.3
| 19.3
| 0.2 |
2004-Dec-16 Thu
| 3.5
| 3.52
| 3.48
| 3.5
| 125,629
| ###
| ###
| ###
| 0.3 |
2004-Dec-15 Wed
| 3.46
| 3.49
| 3.42
| 3.49
| 134,353
| 464,189
| 77.4
| 77.4
| ### |
2004-Dec-14 Tue
| 3.5
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Dec-13 Mon
| 3.48
| 3.54
| 3.47
| 3.48
|
|
| 76.7
| 76.7
| 0.2 |
2004-Dec-10 Fri
| 3.49
| 3.52
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
|