End of day Prices (full format), 80 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Jan-17 Fri
| ###
| ###
| ###
| 1.345
| 460,748
| 0
| 72.3
| 72.3
| ### |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 683,588
| 0
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 530,850
| 0
| 27.4
| 27.4
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| 1.355
| ###
| 622,853
| 421,982
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| 1.385
| ###
| ###
| 498,687
| 345,340
| 79.2
| 79.2
| 0.0 |
2020-Jan-10 Fri
| 1.375
| 1.385
| ###
| ###
| 1,150,371
| ###
| 28.4
| 28.4
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| 1.375
| 995,581
| 0
| 76.0
| 76.0
| 0.1 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2020-Jan-07 Tue
| ###
| 1.375
| 1.352
| ###
| 831,258
| 1,133,420
| 73.4
| 73.4
| 0.0 |
2020-Jan-06 Mon
| 1.355
| 1.357
| ###
| 1.345
| 608,557
| ###
| 27.1
| 27.1
| ### |
2020-Jan-03 Fri
| ###
| ###
| ###
| 1.355
|
|
| 78.2
| 78.2
| ### |
2020-Jan-02 Thu
| ###
| ###
| ###
| 1.345
|
|
| 25.3
| 25.3
| ### |
2019-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 1.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| 1.325
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 1.325
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| 1.325
| 1,064,228
| 0
| 82.5
| 82.5
| 0.1 |
2019-Dec-17 Tue
| ###
| ###
| 1.285
| ###
| 3,163,081
| 2,032,279
| 85.2
| 85.2
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| 1.29
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Dec-13 Fri
| 1.29
| ###
| 1.285
| 1.29
|
|
| 63.9
| 63.9
| 0.1 |
2019-Dec-12 Thu
| ###
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2019-Dec-11 Wed
| ###
| ###
| 1.285
| ###
| 564,575
| ###
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| 1.285
| 1.285
|
|
| 27.9
| 27.9
| ### |
2019-Dec-09 Mon
| ###
| ###
| 1.285
| 1.29
|
|
| 31.6
| 31.6
| 0.1 |
2019-Dec-06 Fri
| ###
| ###
| 1.285
| ###
| 656,349
| ###
| 33.2
| 33.2
| 0.0 |
2019-Dec-05 Thu
| 1.27
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 1.27
| 1.29
| 1.25
| ###
| 1,621,673
| 2,059,524
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| 1.26
| 1.27
|
|
| 16.4
| 16.4
| ### |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 903,549
| 0
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 725,256
| 0
| 69.1
| 69.1
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 791,484
| 0
| 24.0
| 24.0
| 0.0 |
2019-Nov-26 Tue
| ###
| 1.325
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 1.325
| ###
| ###
| ###
| 713,176
| 0
| 20.2
| 20.2
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| 1.325
| ###
| 647,579
| 429,021
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| 1.345
| 1.355
|
|
| ###
| ###
| ### |
2019-Nov-14 Thu
| ###
| ###
| 1.352
| 1.355
|
|
| 29.3
| 29.3
| ### |
2019-Nov-13 Wed
| ###
| 1.385
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2019-Nov-12 Tue
| 1.41
| 1.43
| ###
| 1.43
| 1,317,287
| ###
| 85.2
| 85.2
| 0.1 |
2019-Nov-11 Mon
| 1.375
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 1.4
| 1.4
| 1.375
| 1.375
|
|
| 20.3
| 20.3
| 0.1 |
2019-Nov-07 Thu
| ###
| 1.4
| ###
| 1.4
| 1,136,625
| ###
| 87.5
| 87.5
| ### |
2019-Nov-06 Wed
| 1.385
| ###
| ###
| ###
| 994,751
| 0
| 29.1
| 29.1
| 0.0 |
2019-Nov-05 Tue
| ###
| 1.385
| 1.357
| 1.375
| 997,474
| ###
| ###
| ###
| 0.1 |
2019-Nov-04 Mon
| ###
| 1.375
| ###
| ###
| 1,391,641
| 956,753
| 83.7
| 83.7
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 1,177,424
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| 1.325
|
|
| 18.5
| 18.5
| 0.1 |
2019-Oct-30 Wed
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| 1.375
| 1.375
| 1.325
| 1.325
| 3,485,859
| ###
| ###
| ###
| 0.1 |
2019-Oct-28 Mon
| ###
| ###
| 1.355
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2019-Oct-25 Fri
| 1.47
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| 1.485
| 1.52
| ###
| 1.47
| 3,023,480
| 2,297,844
| 27.3
| 27.3
| ### |
2019-Oct-23 Wed
| 1.45
| 1.47
| ###
| 1.47
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| 1.44
| ###
| ###
| 1.455
|
|
| ###
| ###
| ### |
2019-Oct-21 Mon
| 1.43
| 1.45
| 1.425
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Oct-18 Fri
| 1.45
| 1.45
| 1.425
| 1.43
|
|
| ###
| ###
| 0.1 |
2019-Oct-17 Thu
| 1.445
| 1.45
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2019-Oct-16 Wed
| 1.43
| 1.45
| 1.425
| 1.45
| 794,977
| 1,142,779
| 79.8
| 79.8
| ### |
2019-Oct-15 Tue
| 1.42
| 1.45
| 1.4
| 1.425
| 1,244,975
| 1,774,089
| ###
| ###
| ### |
2019-Oct-14 Mon
| ###
| 1.43
| 1.385
| 1.42
| 1,339,077
| 1,884,750
| 85.4
| 85.4
| ### |
2019-Oct-11 Fri
| 1.385
| 1.4
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2019-Oct-10 Thu
| ###
| 1.4
| ###
| ###
| 1,046,258
| 732,380
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 1.355
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 1.355
| 1.355
| ###
| ###
| 1,055,154
| ###
| 24.6
| 24.6
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 1,068,240
| 0
| 22.8
| 22.8
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| 1.355
| 1,114,680
| 0
| ###
| ###
| ### |
2019-Oct-02 Wed
| ###
| 1.4
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2019-Oct-01 Tue
| ###
| 1.4
| ###
| 1.4
| 1,956,945
| ###
| ###
| ###
| ### |
2019-Sep-30 Mon
| 1.355
| ###
| 1.345
| ###
| 607,249
| 408,374
| 33.2
| 33.2
| 0.0 |
2019-Sep-27 Fri
| 1.355
| ###
| ###
| ###
| 914,144
| 0
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 1.325
| ###
| 1.325
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2019-Sep-25 Wed
| ###
| 1.345
| ###
| ###
| 2,739,171
| ###
| 29.2
| 29.2
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| 1.345
| ###
| 3,748,576
| ###
| 20.2
| 20.2
| 0.0 |
|