Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 21-Jan-16 01:55:02 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ADA) ADACEL TECHNOLOGIES LIMITED home page...

     Prev Section TOC    Company Info for ADA    Fundamental Next Section
Listing Code ADA
Listing Name ADACEL TECHNOLOGIES LIMITED
GICS Sector Software & Services
Company Listing ASX listed company as at Fri Jan 15 12:31:35 AEDT 2021
ISIN Name ADACEL TECHNOLOGIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADA7


Maximum Price date available .. Wednesday 13th January 2021
Latest price with VOLUME for ADA .. Wednesday 13th January 2021

ADA is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jan 15 12:31:35 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ADA
DATE ### ### ### 2020-09-29 ###
SHARE PRICE ### 0.8 ### 0.655 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 20.85 16.81 ### ### ###
Earnings/Share (EPS) 0.047 0.047 0.047 0.047 0.047
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### 0.88 0.84 0.84 0.84
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for ADA    Options Next Section

Score Company ADA for Ownership
CtrLinksDateNewsScore
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
 

     Prev Section News    Options owned by ADA    Warrants Next Section
No OPTIONS for company (ADA) ADACEL TECHNOLOGIES LIMITED.
     Prev Section Options    Warrants owned by ADA    Charting Next Section
No Warrants for company (ADA) ADACEL TECHNOLOGIES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ADA) ADACEL TECHNOLOGIES LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 4.4 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ADA

     Prev Section Weekly    Format Enhanced Daily Prices for ADA    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(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
     Prev Section Enhanced    Basic Format Daily Prices for ADA    Bottom Next Section
Basic Prices for ADA
     Prev Section 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