Score Company ADA for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-03-05 |   2024-03-05 13:18 GMT, Price Closed at $0.68
| 4 |
Price range $0.18 -> $4.4, for Dates 1998-Feb-27 Fri -> 2024-Mar-04 Mon   |
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 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 1,449
| ###
| 2.2
| 86.3
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 24,343
| ###
| 4.5
| 91.1
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 11.7
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-11 Mon
| 0.7
| 0.7
| ###
| ###
| ###
| ###
| -4.3
| 12.6
| 0.0 |
2024-Mar-08 Fri
| 0.72
| 0.72
| ###
| ###
| ###
| ###
| -5.6
| 7.1
| 0.0 |
2024-Mar-07 Thu
| 0.7
| 0.72
| ###
| 0.72
| ###
| 8,477
| 2.9
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| ###
| 471
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 13,221
| 9,221
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 240
| ###
| ###
| 63.7
| 0.0 |
2024-Feb-29 Thu
| 0.7
| 0.74
| ###
| 0.675
| 72,986
| 51,455
| -3.6
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 1,129
| 753
| -0.7
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 15,671
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 63,058
| ###
| ###
| 73.1
| 0.0 |
2024-Feb-22 Thu
| 0.675
| 0.675
| ###
| ###
| 8,458
| 5,645
| -2.2
| ###
| 0.0 |
2024-Feb-21 Wed
| 0.645
| ###
| ###
| ###
| ###
| 20,446
| 2.3
| 85.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| ###
| 144,480
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.89
| ###
| ###
| ###
| 340,427
| -24.9
| 0.4
| 0.0 |
2024-Feb-16 Fri
| ###
| 0.885
| ###
| 0.875
| ###
| ###
| ###
| 94.9
| 0.0 |
2024-Feb-15 Thu
| 0.785
| 0.785
| 0.785
| 0.785
| 0
|
|
|
| 0.0 |
2024-Feb-14 Wed
| 0.785
| ###
| 0.785
| 0.785
| ###
| 7,387
| ###
| 64.9
| 0.0 |
2024-Feb-13 Tue
| 0.79
| 0.79
| 0.79
| 0.79
| 140
| ###
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 0.785
| 0.83
| 0.785
| 0.8
| ###
| 33,842
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 0.785
| 0.785
| 0.775
| 0.78
| ###
| 654
| ###
| 28.8
| 0.0 |
2024-Feb-08 Thu
| 0.78
| 0.78
| 0.78
| 0.78
| ###
| ###
| ###
| 66.2
| 0.0 |
2024-Feb-07 Wed
| 0.785
| 0.785
| ###
| 0.77
| 32,043
| ###
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 0.78
| 0.78
| 0.755
| 0.77
| ###
| ###
| -1.3
| ###
| 0.0 |
2024-Feb-05 Mon
| 0.775
| 0.78
| 0.755
| 0.78
| 59,154
| ###
| 0.6
| 79.6
| 0.0 |
2024-Feb-02 Fri
| 0.75
| 0.77
| 0.74
| 0.77
| 23,621
| ###
| ###
| 83.6
| 0.0 |
2024-Feb-01 Thu
| 0.75
| 0.75
| 0.73
| 0.73
| ###
| 2,988
| ###
| 18.3
| 0.0 |
2024-Jan-31 Wed
| 0.75
| 0.76
| 0.72
| ###
| ###
| 13,256
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 0.775
| 0.775
| 0.76
| 0.76
| 18,472
| 14,177
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| ###
| 2,582
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| ###
| 2,974
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.76
| 0.775
| 0.76
| 0.76
| ###
| ###
| ###
| 68.7
| 0.0 |
2024-Jan-23 Tue
| 0.775
| 0.775
| 0.775
| 0.775
| 0
|
|
|
| 0.0 |
2024-Jan-22 Mon
| 0.76
| 0.775
| 0.76
| 0.775
| 13,272
| 10,186
| 2.0
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 0.76
| 0.76
| 21,029
| ###
| -0.7
| ###
| 0.0 |
2024-Jan-18 Thu
| 0.77
| 0.78
| 0.77
| 0.78
| ###
| 16,283
| ###
| 81.7
| 0.0 |
2024-Jan-17 Wed
| 0.77
| 0.775
| 0.77
| 0.775
| ###
| 3,344
| 0.6
| 78.8
| 0.0 |
2024-Jan-16 Tue
| 0.77
| 0.77
| 0.77
| 0.77
| 1,372
| 1,056
| ###
| 76.6
| 0.0 |
2024-Jan-15 Mon
| 0.79
| 0.79
| 0.77
| 0.77
| 27,283
| 21,280
| ###
| 21.2
| 0.0 |
2024-Jan-12 Fri
| 0.79
| 0.79
| 0.78
| 0.78
| ###
| ###
| ###
| 21.4
| 0.0 |
2024-Jan-11 Thu
| 0.8
| 0.8
| 0.78
| 0.78
| 16,456
| ###
| ###
| 15.6
| 0.0 |
2024-Jan-10 Wed
| 0.81
| 0.81
| 0.81
| 0.81
| 4
| 3
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.77
| ###
| 0.77
| 0.79
| ###
| ###
| ###
| 87.8
| 0.0 |
2024-Jan-08 Mon
| 0.82
| 0.82
| ###
| ###
| 66,874
| ###
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 0.82
| 0.82
| ###
| 0.82
| ###
| ###
| ###
| 70.5
| 0.0 |
2024-Jan-04 Thu
| 0.84
| 0.84
| 0.8
| 0.8
| ###
| ###
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.87
| 0.87
| 0.87
| 0.87
| 572
| ###
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 0.88
| 0.88
| 0.85
| 0.85
| 15,472
| 13,383
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 0.86
| 0.89
| 0.86
| ###
| ###
| ###
| 0.6
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.78
| 0.85
| 0.78
| 0.85
| ###
| ###
| 9.0
| 96.7
| 0.0 |
2023-Dec-27 Wed
| 0.77
| 0.77
| 0.77
| 0.77
| ###
| ###
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 0.76
| 0.77
| 0.76
| 0.77
| 288
| 220
| ###
| 80.2
| 0.0 |
2023-Dec-21 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 10,527
| ###
| ###
| 69.3
| 0.0 |
2023-Dec-20 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 8,146
| ###
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 0.775
| 0.775
| 0.76
| 0.775
| ###
| ###
| ###
| 61.4
| 0.0 |
2023-Dec-18 Mon
| 0.755
| 0.775
| 0.755
| 0.775
| ###
| 9,420
| 2.6
| 85.2
| 0.0 |
2023-Dec-15 Fri
| 0.75
| 0.76
| 0.75
| 0.755
| ###
| 12,385
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 0.78
| 0.78
| 0.77
| 0.77
| ###
| ###
| -1.3
| ###
| 0.0 |
2023-Dec-13 Wed
| 0.78
| 0.78
| 0.755
| 0.78
| 12,185
| 9,351
| ###
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 0.78
| 0.78
| 0.78
| 0.78
| 0
|
|
|
| 0.0 |
2023-Dec-11 Mon
| 0.78
| 0.78
| 0.78
| 0.78
| ###
| ###
| ###
| 73.3
| 0.0 |
2023-Dec-08 Fri
| 0.77
| 0.77
| 0.77
| 0.77
| ###
| ###
| ###
| 62.8
| 0.0 |
2023-Dec-07 Thu
| 0.76
| 0.77
| 0.76
| 0.77
| ###
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 0.76
| 0.76
| 0.73
| 0.76
| ###
| 25,248
| ###
| 58.5
| 0.0 |
2023-Dec-05 Tue
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.0 |
2023-Dec-04 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.0 |
2023-Dec-01 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| ###
| 32,680
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 15,472
| ###
| ###
| 64.9
| 0.0 |
2023-Nov-29 Wed
| 0.75
| 0.77
| 0.75
| 0.77
| 5,184
| ###
| ###
| 85.7
| 0.0 |
2023-Nov-28 Tue
| 0.745
| 0.77
| 0.745
| 0.77
| 20,189
| ###
| 3.4
| 88.4
| 0.0 |
2023-Nov-27 Mon
| 0.75
| 0.75
| 0.745
| 0.745
| ###
| 7,246
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 0.77
| 0.77
| 0.75
| 0.75
| 10,029
| 7,622
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 0.77
| 0.77
| 0.75
| 0.77
| ###
| 25
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 0.77
| 0.77
| 0.75
| ###
| ###
| ###
| -0.6
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| 0.77
| ###
| 0.77
| ###
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 0.755
| ###
| 0.755
| ###
| 1,747
| 1,327
| 1.3
| 83.4
| 0.0 |
2023-Nov-17 Fri
| 0.72
| ###
| 0.72
| ###
| 78,123
| ###
| 2.1
| 83.3
| 0.0 |
2023-Nov-16 Thu
| 0.73
| ###
| ###
| ###
| 7,626
| 5,528
| 0.7
| 78.1
| 0.0 |
2023-Nov-15 Wed
| 0.74
| 0.74
| ###
| ###
| ###
| 47,545
| ###
| 9.6
| 0.0 |
2023-Nov-14 Tue
| 0.76
| 0.76
| ###
| ###
| ###
| 8,588
| -3.3
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-10 Fri
| 0.8
| 0.8
| ###
| ###
| 15,526
| 12,149
| -4.4
| 9.5
| 0.0 |
2023-Nov-09 Thu
| 0.78
| 0.8
| 0.78
| 0.8
| ###
| 24,379
| ###
| 87.2
| 0.0 |
2023-Nov-08 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 8,784
| 6,851
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 0.775
| 0.78
| 0.7675
| 0.78
| ###
| ###
| 0.6
| 72.5
| 0.0 |
2023-Nov-06 Mon
| 0.75
| 0.785
| 0.75
| 0.76
| ###
| 38,689
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 0.7325
| 0.75
| 55,056
| 41,223
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 0.75
| ###
| 0.745
| ###
| ###
| 18,146
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 0.75
| 0.75
| 0.725
| 0.725
| ###
| 17,049
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 0.745
| 0.75
| 0.745
| 0.75
| 16,570
| 12,386
| 0.7
| 75.2
| 0.0 |
2023-Oct-30 Mon
| 0.74
| ###
| 0.74
| ###
| 18,671
| 14,049
| 3.4
| 87.8
| 0.0 |
2023-Oct-27 Fri
| 0.71
| 0.745
| 0.71
| 0.73
| ###
| 11,979
| ###
| 83.9
| 0.0 |
2023-Oct-26 Thu
| 0.71
| 0.71
| 0.71
| 0.71
| 1,855
| ###
| ###
| 72.2
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| 0.71
| 27,356
| 19,422
| ###
| 32.8
| 0.0 |
2023-Oct-24 Tue
| 0.745
| 0.75
| 0.745
| 0.75
| 2
| 1
| 0.7
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| 0.72
| 0.71
| 0.71
| ###
| ###
| ###
| 35.2
| 0.0 |
2023-Oct-20 Fri
| 0.71
| 0.71
| ###
| ###
| ###
| 39,150
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 0.71
| 0.71
| 0.7
| ###
| ###
| ###
| ###
| 31.8
| 0.0 |
2023-Oct-18 Wed
| ###
| 0.71
| ###
| ###
| 71,673
| ###
| ###
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 25.7
| 0.0 |
2023-Oct-16 Mon
| 0.74
| 0.745
| 0.72
| 0.73
| 40,123
| ###
| -1.4
| ###
| 0.0 |
2023-Oct-13 Fri
| 0.71
| 0.74
| 0.71
| 0.74
| 23,377
| 16,948
| 4.2
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| 0.74
| ###
| 0.725
| ###
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| 0.74
| ###
| 0.74
| ###
| 63,721
| 6.5
| 94.6
| 0.0 |
2023-Oct-10 Tue
| 0.725
| 0.725
| ###
| ###
| 92,349
| ###
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 0.73
| 0.75
| ###
| 0.725
| 77,872
| 57,041
| -0.7
| 34.3
| 0.0 |
2023-Oct-06 Fri
| 0.72
| 0.75
| ###
| 0.745
| ###
| 69,524
| 3.5
| 91.0
| 0.0 |
2023-Oct-05 Thu
| ###
| 0.78
| ###
| 0.75
| ###
| ###
| 6.4
| 94.9
| 0.0 |
2023-Oct-04 Wed
| ###
| 0.81
| ###
| ###
| 374,177
| 270,342
| 11.0
| 97.8
| 0.0 |
2023-Oct-03 Tue
| 0.57
| 0.575
| ###
| ###
| ###
| 8,781
| -0.9
| 34.5
| 0.0 |
2023-Oct-02 Mon
| 0.575
| 0.575
| 0.56
| 0.56
| ###
| 5,521
| ###
| 15.7
| 0.0 |
2023-Sep-29 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| ###
| ###
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 1,640
| ###
| ###
| 68.1
| 0.0 |
2023-Sep-27 Wed
| 0.575
| 0.575
| 0.56
| 0.56
| ###
| 1,541
| ###
| ###
| 0.0 |
|
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 2024-03-19 20:32:32 thru 2024-03-19 20:32:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|