Score Company ADA for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2020-12-31 |   2021-01-01 03:15 GMT, Price Closed at $0.98
| 3 |
Price range $0.18 -> $4.4, for Dates 1998-Feb-27 Fri -> 2020-Dec-31 Thu   |
2 | < an > | 2020-04-15 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 1c AUD UNFRANKED NIL C FI 0 %Percentage Franked   |
3 | < an > | 2020-02-28 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 1c AUD UNFRANKED NIL C FI 0 %Percentage Franked   |
4 | < an > | 2020-02-27 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 1c AUD UNFRANKED NIL C FI 0 %Percentage Franked   |
5 | < an > | 2019-03-28 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 1c UNFRANKED NIL CFI 0 %Percentage Franked   |
6 | < an > | 2019-03-14 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 1c UNFRANKED NIL CFI 0 %Percentage Franked   |
7 | < an > | 2019-03-13 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 1c UNFRANKED NIL CFI 0 %Percentage Franked   |
8 | < an > | 2018-09-27 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 7.5c UNFRANKED NIL CFI 5C SPECIAL 0 %Percentage Franked   |
9 | < an > | 2018-09-13 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 7.5c UNFRANKED NIL CFI 5C SPECIAL 0 %Percentage Franked   |
10 | < an | 2018-09-12 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 7.5c UNFRANKED NIL CFI 5C SPECIAL 0 %Percentage Franked   |
|
Various chartings for (ADA) ADACEL TECHNOLOGIES LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 4.4
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ADA
|
Weekly    Format Enhanced Daily Prices for ADA    Basic  |
End of day Prices (Enhanced format), last 120 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.047 |
2021-Jan-13 Wed
| 0.86
| 0.87
| 0.84
| 0.84
| 30,851
| 26,377
| -2.3
| 18.1
| 17.9 |
2021-Jan-12 Tue
| 0.89
| 0.89
| 0.82
| 0.85
| ###
| ###
| ###
| 11.3
| 18.1 |
2021-Jan-11 Mon
| ###
| ###
| 0.89
| 0.89
| 28,270
| 25,443
| ###
| ###
| ### |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.3
| ### |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| ###
| 22,280
| ###
| 68.0
| 19.5 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| 70,280
| ###
| -1.1
| ###
| 19.6 |
2021-Jan-05 Tue
| 0.925
| ###
| 0.925
| ###
| ###
| 22,082
| 0.5
| 64.9
| 19.8 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 19.6 |
2020-Dec-31 Thu
| ###
| 0.985
| ###
| ###
| ###
| 33,683
| 2.1
| ###
| ### |
2020-Dec-30 Wed
| ###
| ###
| 0.945
| ###
| 29,046
| ###
| 1.1
| ###
| 20.4 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 20.0 |
2020-Dec-24 Thu
| ###
| ###
| 0.89
| 0.89
| ###
| 5,488
| -1.7
| 16.4
| ### |
2020-Dec-23 Wed
| ###
| ###
| 0.89
| ###
| ###
| 31,675
| ###
| 21.5
| 19.1 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
| 101,120
| ###
| -3.7
| ###
| 19.5 |
2020-Dec-21 Mon
| ###
| ###
| 0.945
| ###
| 37,427
| 35,649
| -1.0
| 35.0
| 20.2 |
2020-Dec-18 Fri
| 1
| 1
| ###
| ###
| 82,428
| 80,985
| ###
| 15.1
| ### |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 125,284
| 126,850
| -2.9
| ###
| ### |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 126,588
| ###
| ###
| 95.1
| ### |
2020-Dec-15 Tue
| 0.945
| 0.975
| 0.9125
| ###
| ###
| ###
| 0.5
| ###
| 20.2 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 54,685
| 50,857
| ###
| 31.7
| 19.5 |
2020-Dec-11 Fri
| 0.955
| ###
| ###
| 0.925
| 68,759
| 64,977
| -3.1
| 12.2
| ### |
2020-Dec-10 Thu
| ###
| 0.975
| 0.925
| 0.955
| ###
| 165,956
| 2.7
| 90.2
| ### |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 372,957
| ###
| 11.4
| ###
| 19.8 |
2020-Dec-08 Tue
| 0.83
| 0.83
| 0.82
| 0.82
| ###
| ###
| ###
| ###
| ### |
2020-Dec-07 Mon
| ###
| 0.84
| ###
| 0.83
| 64,720
| 53,555
| ###
| 40.4
| ### |
2020-Dec-04 Fri
| 0.83
| ###
| 0.81
| ###
| ###
| 19,957
| ###
| ###
| ### |
2020-Dec-03 Thu
| 0.83
| ###
| 0.82
| 0.82
| 33,174
| 27,451
| ###
| ###
| ### |
2020-Dec-02 Wed
| 0.79
| 0.81
| 0.79
| 0.81
| 44,423
| ###
| ###
| 86.5
| ### |
2020-Dec-01 Tue
| 0.78
| 0.79
| 0.75
| 0.78
| ###
| ###
| ###
| ###
| 16.6 |
2020-Nov-30 Mon
| 0.8
| 0.8
| 0.785
| 0.79
| 88,944
| 70,488
| -1.3
| 40.3
| 16.8 |
2020-Nov-27 Fri
| 0.78
| ###
| 0.78
| 0.8
| 22,559
| 17,878
| ###
| ###
| ### |
2020-Nov-26 Thu
| ###
| 0.79
| ###
| 0.78
| 81,545
| ###
| ###
| ###
| 16.6 |
2020-Nov-25 Wed
| 0.84
| 0.84
| ###
| ###
| 40,454
| 33,071
| -5.4
| ###
| 16.9 |
2020-Nov-24 Tue
| 0.845
| 0.845
| ###
| 0.84
| 63,120
| 53,020
| ###
| 38.3
| 17.9 |
2020-Nov-23 Mon
| 0.87
| 0.88
| 0.845
| 0.845
| 174,676
| 150,658
| -2.9
| ###
| 18.0 |
2020-Nov-20 Fri
| 0.85
| 0.86
| 0.84
| 0.84
| ###
| ###
| -1.2
| ###
| 17.9 |
2020-Nov-19 Thu
| 0.87
| 0.88
| 0.86
| 0.86
| ###
| ###
| -1.1
| 30.5
| 18.3 |
2020-Nov-18 Wed
| 0.79
| 0.84
| 0.79
| 0.84
| 311,821
| ###
| 6.3
| 95.8
| 17.9 |
2020-Nov-17 Tue
| 0.78
| 0.79
| 0.75
| 0.785
| ###
| ###
| 0.6
| 69.4
| 16.7 |
2020-Nov-16 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 857
| ###
| ###
| 69.2
| ### |
2020-Nov-13 Fri
| ###
| 0.685
| ###
| 0.685
| 2,250
| ###
| ###
| ###
| 14.6 |
2020-Nov-12 Thu
| 0.685
| 0.7
| ###
| ###
| 6,756
| ###
| ###
| ###
| 14.5 |
2020-Nov-11 Wed
| ###
| 0.675
| ###
| 0.675
| ###
| ###
| 0.7
| 68.4
| ### |
2020-Nov-10 Tue
| 0.675
| ###
| 0.655
| 0.655
| 38,226
| ###
| ###
| ###
| ### |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 25,554
| 16,929
| -0.8
| ###
| 14.0 |
2020-Nov-06 Fri
| 0.655
| ###
| ###
| ###
| 35,420
| 23,023
| ###
| ###
| 14.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 12,025
| 7,876
| ###
| 22.8
| ### |
2020-Nov-04 Wed
| 0.655
| ###
| ###
| 0.655
| 43,287
| ###
| ###
| 63.8
| ### |
2020-Nov-03 Tue
| 0.645
| ###
| 0.645
| ###
| 12,976
| ###
| 2.3
| 77.9
| 14.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 30.2
| ### |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 53,321
| 35,458
| -0.7
| 45.7
| 14.1 |
2020-Oct-29 Thu
| 0.685
| 0.685
| ###
| ###
| ###
| 22,759
| ###
| ###
| 14.3 |
2020-Oct-28 Wed
| 0.725
| 0.725
| 0.685
| 0.685
| ###
| ###
| ###
| 7.6
| 14.6 |
2020-Oct-27 Tue
| 0.72
| 0.72
| 0.7
| 0.7
| ###
| 11,828
| -2.8
| 29.3
| ### |
2020-Oct-26 Mon
| ###
| 0.73
| ###
| ###
| ###
| 38,849
| 2.2
| ###
| ### |
2020-Oct-23 Fri
| 0.675
| ###
| 0.675
| ###
| 38,453
| 26,244
| 2.2
| 83.8
| ### |
2020-Oct-22 Thu
| ###
| ###
| ###
| 0.675
| 30,023
| ###
| ###
| 36.0
| ### |
2020-Oct-21 Wed
| 0.7
| 0.7
| ###
| ###
| ###
| 21,529
| -2.9
| ###
| 14.5 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 45,848
| 31,978
| ###
| ###
| ### |
2020-Oct-19 Mon
| ###
| 0.7
| ###
| ###
| 106,656
| 73,059
| ###
| ###
| 14.8 |
2020-Oct-16 Fri
| ###
| 0.675
| ###
| 0.675
| 4,680
| 3,147
| 0.7
| ###
| ### |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 80.3
| 14.5 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| ###
| 20,256
| ###
| ###
| 14.3 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
| 39,422
| ###
| 4.7
| 93.3
| 14.3 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Oct-09 Fri
| 0.645
| 0.645
| ###
| ###
| ###
| ###
| -0.8
| ###
| ### |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 48,983
| ###
| ###
| 24.5
| ### |
2020-Oct-07 Wed
| 0.645
| ###
| 0.645
| ###
| ###
| 42,778
| ###
| 86.1
| 14.1 |
2020-Oct-06 Tue
| ###
| ###
| 0.645
| 0.645
| ###
| 32,375
| ###
| ###
| ### |
2020-Oct-05 Mon
| ###
| ###
| 0.645
| 0.645
| ###
| ###
| ###
| 22.1
| ### |
2020-Oct-02 Fri
| 0.655
| 0.655
| ###
| ###
| ###
| ###
| ###
| 39.4
| ### |
2020-Oct-01 Thu
| ###
| 0.685
| 0.645
| ###
| ###
| 5,926
| ###
| ###
| 14.5 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| ###
| 11,159
| ###
| 36.2
| ### |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.8
| 34.4
| 14.0 |
2020-Sep-28 Mon
| 0.655
| 0.655
| 0.655
| 0.655
| ###
| ###
| ###
| ###
| ### |
2020-Sep-25 Fri
| ###
| ###
| 0.655
| 0.655
| ###
| 5,479
| -0.8
| 26.8
| ### |
2020-Sep-24 Thu
| 0.655
| ###
| 0.655
| 0.655
| ###
| ###
| ###
| 71.3
| ### |
2020-Sep-23 Wed
| 0.645
| ###
| 0.645
| 0.655
| 23,926
| ###
| 1.6
| 76.8
| ### |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -4.5
| ###
| ### |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| ###
| 4,950
| 3.1
| ###
| 14.3 |
2020-Sep-17 Thu
| 0.645
| 0.645
| ###
| ###
| ###
| ###
| -0.8
| ###
| ### |
2020-Sep-16 Wed
| ###
| 0.655
| ###
| 0.645
| 62,029
| ###
| 0.8
| 69.0
| ### |
2020-Sep-15 Tue
| 0.655
| ###
| ###
| ###
| ###
| ###
| ###
| 19.2
| ### |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 14.1 |
2020-Sep-11 Fri
| ###
| 0.71
| ###
| ###
| ###
| 45,956
| 5.2
| ###
| ### |
2020-Sep-10 Thu
| 0.71
| 0.71
| 0.675
| 0.685
| 66,827
| 46,277
| -3.5
| 16.9
| 14.6 |
2020-Sep-09 Wed
| 0.72
| 0.72
| 0.71
| 0.71
| 23,859
| 17,059
| -1.4
| 27.9
| ### |
2020-Sep-08 Tue
| ###
| 0.72
| ###
| 0.72
| 11,388
| 8,170
| ###
| ###
| ### |
2020-Sep-07 Mon
| 0.72
| 0.725
| 0.71
| 0.71
| ###
| ###
| -1.4
| 23.7
| ### |
2020-Sep-04 Fri
| 0.745
| 0.745
| 0.675
| ###
| ###
| 62,026
| -1.3
| 26.6
| 15.6 |
2020-Sep-03 Thu
| 0.775
| ###
| 0.75
| 0.75
| ###
| ###
| -3.2
| ###
| 16.0 |
2020-Sep-02 Wed
| 0.75
| 0.785
| 0.74
| 0.775
| 77,027
| ###
| ###
| ###
| ### |
2020-Sep-01 Tue
| 0.75
| 0.75
| 0.74
| 0.74
| ###
| 9,685
| ###
| 37.2
| 15.7 |
2020-Aug-31 Mon
| 0.74
| 0.785
| ###
| 0.785
| 58,472
| ###
| 6.1
| ###
| 16.7 |
2020-Aug-28 Fri
| 0.75
| 0.75
| 0.73
| 0.73
| 40,670
| ###
| ###
| 19.7
| ### |
2020-Aug-27 Thu
| 0.71
| 0.75
| 0.71
| 0.745
| ###
| ###
| ###
| ###
| ### |
2020-Aug-26 Wed
| ###
| 0.72
| 0.7
| 0.71
| ###
| 23,643
| ###
| ###
| ### |
2020-Aug-25 Tue
| 0.725
| 0.73
| ###
| 0.725
| ###
| 95,454
| ###
| 71.0
| 15.4 |
2020-Aug-24 Mon
| 0.73
| 0.76
| 0.71
| 0.71
| 353,923
| ###
| -2.7
| ###
| ### |
2020-Aug-21 Fri
| 0.71
| 0.73
| 0.71
| 0.725
| ###
| 97,388
| ###
| 77.6
| 15.4 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 59,729
| ###
| 2.2
| ###
| ### |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 150,584
| ###
| -2.1
| ###
| ### |
2020-Aug-18 Tue
| 0.72
| ###
| ###
| 0.7
| 334,424
| ###
| -2.8
| 15.6
| ### |
2020-Aug-17 Mon
| ###
| 0.72
| 0.625
| 0.72
| ###
| 737,756
| ###
| 97.2
| ### |
2020-Aug-14 Fri
| 0.56
| ###
| 0.54
| 0.55
| 48,187
| 26,623
| -1.8
| 17.2
| 11.7 |
2020-Aug-13 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 15,883
| 8,576
| ###
| 67.8
| ### |
2020-Aug-12 Wed
| 0.545
| 0.56
| 0.54
| 0.54
| 53,383
| ###
| ###
| ###
| ### |
2020-Aug-11 Tue
| 0.545
| ###
| 0.542
| ###
| ###
| 32,776
| 3.7
| ###
| ### |
2020-Aug-10 Mon
| 0.54
| 0.54
| 0.525
| 0.54
| ###
| ###
| ###
| ###
| ### |
2020-Aug-07 Fri
| 0.54
| 0.555
| ###
| ###
| ###
| 14,876
| -0.9
| 30.4
| 11.4 |
2020-Aug-06 Thu
| 0.54
| 0.56
| 0.54
| 0.56
| 45,547
| 25,050
| ###
| ###
| 11.9 |
2020-Aug-05 Wed
| 0.54
| 0.54
| 0.53
| 0.53
| 73,679
| ###
| -1.9
| 19.8
| ### |
2020-Aug-04 Tue
| 0.56
| 0.56
| 0.545
| 0.545
| ###
| ###
| -2.7
| 16.5
| 11.6 |
2020-Aug-03 Mon
| 0.57
| 0.58
| 0.56
| 0.56
| ###
| 74,221
| -1.8
| ###
| 11.9 |
2020-Jul-31 Fri
| 0.59
| 0.59
| ###
| ###
| ###
| 10,449
| ###
| 14.1
| ### |
2020-Jul-30 Thu
| 0.56
| 0.59
| 0.56
| 0.59
| ###
| 56,388
| 5.4
| 93.5
| ### |
2020-Jul-29 Wed
| 0.55
| 0.555
| 0.54
| 0.54
| 70,227
| 38,449
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| 0.55
| 0.53
| 0.53
| 36,629
| 19,779
| ###
| ###
| ### |
2020-Jul-27 Mon
| 0.54
| 0.54
| ###
| ###
| 45,329
| ###
| -0.9
| 27.6
| 11.4 |
|
Enhanced    Basic Format Daily Prices for ADA    Bottom  |
Basic Prices for ADA
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-01-16 01:55:02 thru 2021-01-16 01:55:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|