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

Currently Thu 21-Jul-29 07:25:48 PM AEST

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 Thu Jul 29 11:24:29 AEST 2021
ISIN Name ADACEL TECHNOLOGIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADA7


Maximum Price date available .. Wednesday 28th July 2021
Latest price with VOLUME for ADA .. Wednesday 28th July 2021

ADA is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Jul 29 11:24:29 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ADA
DATE ### ### ### ### ###
SHARE PRICE ### ### ### ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 11.43 10.48 10.71 10.71 11.43
Earnings/Share (EPS) 0.084 0.084 0.084 0.084 0.084
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 0.51 ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low 0.51 ### ### ### ###

     Prev Section Fundamental    News for ADA    Options Next Section

Score Company ADA for Ownership
CtrLinksDateNewsScore
1 an >2021-07-16  2021-07-17 05:21 GMT, Price
Closed at $1.01
3
Price range $0.18 -> $4.4, for Dates 1998-Feb-27 Fri -> 2021-Jul-16 Fri
 
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
0.084
2021-Jul-28 Wed ### ### ### ### ### 39,981 -1.0 37.7 12.1
2021-Jul-27 Tue 1.045 1.045 ### ### ### ### ### 31.9 ###
2021-Jul-26 Mon ### 1.045 ### 1.045 61,986 64,620 0.5 ### ###
2021-Jul-23 Fri ### 1.055 ### ### 290,843 301,749 -1.0 ### 12.1
2021-Jul-22 Thu ### 1.055 ### ### 85,489 89,122 ### ### ###
2021-Jul-21 Wed ### ### ### ### 86,049 ### -1.4 ### ###
2021-Jul-20 Tue ### ### ### 1.045 ### 155,985 -0.5 ### ###
2021-Jul-19 Mon 1.025 ### ### ### 177,446 ### ### 95.9 12.7
2021-Jul-16 Fri 0.985 ### ### ### ### ### ### 83.4 ###
2021-Jul-15 Thu ### ### ### 0.975 ### ### ### ### 11.6
2021-Jul-14 Wed ### ### ### ### 385,925 368,558 ### ### 11.4
2021-Jul-13 Tue 0.975 0.975 ### ### ### 727,753 ### ### ###
2021-Jul-12 Mon ### 0.975 0.945 0.975 301,341 289,287 ### 89.6 11.6
2021-Jul-09 Fri 0.955 0.955 ### 0.945 ### 89,455 -1.0 34.0 11.3
2021-Jul-08 Thu ### ### 0.955 ### 71,387 ### ### ### 11.5
2021-Jul-07 Wed ### ### ### ### ### ### ### ### 11.5
2021-Jul-06 Tue 0.985 ### ### ### ### ### ### 27.7 11.5
2021-Jul-05 Mon 0.985 ### ### ### 76,122 ### ### ### 11.8
2021-Jul-02 Fri ### ### ### ### ### ### ### 92.5 11.4
2021-Jul-01 Thu ### ### ### ### ### ### -2.2 ### 10.7
2021-Jun-30 Wed ### 0.925 ### ### 67,645 ### ### 61.3 11.0
2021-Jun-29 Tue ### ### ### ### 152,120 139,570 ### ### 11.0
2021-Jun-28 Mon ### ### ### ### 74,689 70,581 ### 30.2 ###
2021-Jun-25 Fri ### 1 ### ### ### 208,950 -4.0 ### ###
2021-Jun-24 Thu ### ### ### ### 250,789 237,622 ### 96.2 ###
2021-Jun-23 Wed ### ### ### ### ### ### ### 82.9 10.9
2021-Jun-22 Tue 0.875 0.89 0.875 0.88 280,924 ### 0.6 ### ###
2021-Jun-21 Mon 0.875 0.88 0.86 0.87 ### ### -0.6 51.3 10.4
2021-Jun-18 Fri 0.87 0.885 0.86 0.88 ### ### 1.1 70.2 ###
2021-Jun-17 Thu 0.875 0.88 ### 0.88 109,078 95,170 0.6 ### ###
2021-Jun-16 Wed 0.875 0.88 ### 0.87 ### ### -0.6 46.3 10.4
2021-Jun-15 Tue 0.885 0.885 ### ### 139,424 ### ### 27.2 10.3
2021-Jun-11 Fri 0.89 0.89 0.88 0.885 ### 24,924 ### 26.8 10.5
2021-Jun-10 Thu 0.885 0.89 0.88 0.88 27,180 24,054 ### 32.9 ###
2021-Jun-09 Wed 0.88 0.885 0.88 0.88 24,825 ### ### 71.6 ###
2021-Jun-08 Tue 0.87 0.89 0.86 0.89 82,578 72,255 ### 86.4 10.6
2021-Jun-07 Mon 0.89 0.89 0.885 0.89 28,058 ### ### ### 10.6
2021-Jun-04 Fri 0.885 0.885 0.885 0.885 19,642 17,383 ### 67.7 10.5
2021-Jun-03 Thu ### ### 0.885 0.885 ### ### ### ### 10.5
2021-Jun-02 Wed 0.89 ### 0.885 ### 7,741 ### 1.1 70.9 10.7
2021-Jun-01 Tue 0.87 0.8825 0.87 0.88 9,922 ### 1.1 ### ###
2021-May-31 Mon ### ### 0.885 ### ### 47,929 ### 69.8 10.7
2021-May-28 Fri ### ### ### ### 5,970 5,387 ### 60.6 10.7
2021-May-27 Thu ### ### 0.885 ### ### ### 0.6 68.9 10.7
2021-May-26 Wed 0.87 0.885 0.86 0.875 ### 46,684 0.6 ### ###
2021-May-25 Tue 0.86 0.86 0.855 0.855 6,541 ### -0.6 33.5 10.2
2021-May-24 Mon ### ### 0.84 0.85 ### ### ### ### ###
2021-May-21 Fri 0.83 0.85 0.825 0.845 29,528 24,729 ### ### ###
2021-May-20 Thu 0.85 0.85 0.83 0.83 52,170 43,822 -2.4 18.0 9.9
2021-May-19 Wed 0.85 0.85 0.825 0.825 ### 8,456 -2.9 21.4 ###
2021-May-18 Tue 0.85 0.86 0.84 0.85 72,422 61,558 ### 64.2 ###
2021-May-17 Mon 0.855 0.855 0.845 0.855 ### 42,551 ### 69.2 10.2
2021-May-14 Fri 0.86 0.87 0.845 0.845 43,181 37,027 -1.7 25.1 ###
2021-May-13 Thu 0.87 0.87 0.87 0.87 12,740 11,083 ### 73.5 10.4
2021-May-12 Wed 0.88 0.88 0.86 0.86 6,624 ### -2.3 24.1 10.2
2021-May-11 Tue 0.855 0.86 0.85 0.86 47,045 40,223 0.6 ### 10.2
2021-May-10 Mon 0.875 0.88 0.84 0.855 144,079 ### -2.3 22.6 10.2
2021-May-07 Fri ### ### 0.875 0.885 ### ### ### 25.0 10.5
2021-May-06 Thu 0.875 ### 0.875 0.89 41,072 36,451 ### ### 10.6
2021-May-05 Wed 0.885 ### 0.875 0.875 35,087 31,227 ### 36.5 ###
2021-May-04 Tue ### ### 0.88 0.885 39,121 ### ### ### 10.5
2021-May-03 Mon 0.885 ### 0.885 ### 15,424 ### ### ### 10.7
2021-Apr-30 Fri ### ### 0.88 ### ### ### ### 78.6 ###
2021-Apr-29 Thu ### ### ### ### ### ### ### 63.2 10.7
2021-Apr-28 Wed ### ### 0.885 ### 44,273 ### ### ### 10.7
2021-Apr-27 Tue ### ### ### ### ### ### ### ### 10.7
2021-Apr-26 Mon ### ### 0.89 0.89 43,921 39,528 ### 21.6 10.6
2021-Apr-23 Fri ### ### ### ### ### ### ### 67.1 ###
2021-Apr-22 Thu ### ### ### ### 23,726 ### 0.6 ### ###
2021-Apr-21 Wed ### ### ### ### ### 25,878 ### ### 10.7
2021-Apr-20 Tue ### ### ### ### ### ### ### ### ###
2021-Apr-19 Mon ### ### ### ### ### ### ### ### ###
2021-Apr-16 Fri ### ### ### ### 1,589 1,442 ### ### ###
2021-Apr-15 Thu ### ### ### ### ### ### 0.5 68.6 10.9
2021-Apr-14 Wed ### ### ### ### ### ### ### 28.2 ###
2021-Apr-13 Tue ### ### ### ### ### 6,979 ### ### ###
2021-Apr-12 Mon ### ### ### ### ### 53,727 -0.5 ### ###
2021-Apr-09 Fri ### ### ### ### ### ### 0.6 ### 10.7
2021-Apr-08 Thu ### ### 0.88 ### 43,574 ### -1.6 21.5 10.7
2021-Apr-07 Wed ### ### ### ### ### 19,979 1.7 80.8 ###
2021-Apr-06 Tue ### ### ### ### 33,540 ### -0.6 36.2 10.7
2021-Apr-01 Thu 0.89 ### 0.89 ### ### ### 1.1 ### 10.7
2021-Mar-31 Wed ### ### 0.89 0.89 66,975 60,444 ### ### 10.6
2021-Mar-30 Tue ### ### ### ### 11,024 9,976 -2.2 35.6 10.7
2021-Mar-29 Mon ### ### ### ### ### ### ### 77.6 ###
2021-Mar-26 Fri ### ### ### ### 589 ### -0.5 ### ###
2021-Mar-25 Thu ### ### ### ### ### 10,359 2.2 ### ###
2021-Mar-24 Wed ### ### ### ### 27,053 24,821 ### ### ###
2021-Mar-23 Tue ### ### 0.89 ### ### ### ### 17.8 ###
2021-Mar-22 Mon ### ### 0.945 0.945 7,885 7,471 -0.5 39.9 11.3
2021-Mar-19 Fri ### ### ### 0.945 ### 18,456 -0.5 ### 11.3
2021-Mar-18 Thu ### ### ### ### ### ### ### ### ###
2021-Mar-17 Wed ### 0.945 ### ### ### 4,146 ### ### ###
2021-Mar-16 Tue ### ### 0.885 ### 41,447 ### ### 59.6 11.0
2021-Mar-15 Mon ### ### ### ### 26,442 ### ### 65.8 10.9
2021-Mar-12 Fri 0.885 ### 0.87 ### ### ### ### ### 10.9
2021-Mar-11 Thu 0.89 0.89 0.88 0.88 26,045 23,049 -1.1 ### ###
2021-Mar-10 Wed ### ### 0.885 0.885 ### ### ### ### 10.5
2021-Mar-09 Tue ### ### 0.88 0.89 41,940 ### ### ### 10.6
2021-Mar-08 Mon 0.88 0.955 0.88 ### ### 38,728 4.5 92.8 11.0
2021-Mar-05 Fri ### ### 0.88 0.88 23,378 20,923 ### 22.7 ###
2021-Mar-04 Thu ### 0.945 ### ### ### ### -1.1 ### ###
2021-Mar-03 Wed ### ### ### ### ### ### ### 28.0 10.9
2021-Mar-02 Tue ### ### ### ### 92,324 ### -4.7 17.4 10.9
2021-Mar-01 Mon ### ### ### ### 35,370 33,955 ### 65.3 11.4
2021-Feb-26 Fri ### ### ### ### 137,078 133,651 -8.7 ### ###
2021-Feb-25 Thu ### ### ### ### 0 ###
2021-Feb-24 Wed ### ### ### ### ### ### ### 73.7 ###
2021-Feb-23 Tue ### ### 0.985 1 ### ### -1.5 ### 11.9
2021-Feb-22 Mon ### ### 0.975 ### ### ### 2.5 79.8 ###
2021-Feb-19 Fri ### 0.985 0.955 ### 326,449 316,655 ### 76.6 11.4
2021-Feb-18 Thu ### ### ### ### 53,282 48,886 ### 87.6 ###
2021-Feb-17 Wed ### ### ### ### ### 68,253 -0.5 46.9 ###
2021-Feb-16 Tue ### ### ### ### 36,245 ### -0.5 ### ###
2021-Feb-15 Mon ### ### 0.89 ### ### 61,743 ### 62.6 ###
2021-Feb-12 Fri ### ### 0.885 ### 21,372 19,127 0.6 ### ###
2021-Feb-11 Thu ### ### ### ### 31,774 ### ### ### 10.7
2021-Feb-10 Wed ### ### ### ### 63,328 57,470 0.5 ### 10.9
2021-Feb-09 Tue ### ### ### ### ### 39,973 -1.1 36.3 ###
2021-Feb-08 Mon 0.925 ### ### ### ### ### -1.1 32.8 10.9
     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 2021-07-29 19:25:48 thru 2021-07-29 19:25:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000