End of day Prices (full format), 150 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2024-Apr-17 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 824
| 576
| ###
| ###
| ### |
2024-Apr-16 Tue
| ###
| ###
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 0.7
| 0.7
| 0.685
| ###
| 17,125
| 11,859
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 0.685
| 0.685
| ###
| ###
| 16,674
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 5
| 3
| 59.9
| 59.9
| ### |
2024-Apr-10 Wed
| 0.685
| 0.685
| 0.685
| 0.685
| 2,384
| ###
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 0.685
| 0.685
| 16,658
| ###
| 28.8
| 28.8
| 0.0 |
2024-Apr-08 Mon
| 0.685
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 0.685
| 0.685
|
|
| 27.9
| 27.9
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2024-Apr-03 Wed
| 0.7
| ###
| ###
| ###
| 8,289
| 0
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 0.685
| 0.7
| 0.685
| ###
| 2,052
| 1,421
| 76.3
| 76.3
| 0.0 |
2024-Mar-28 Thu
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 0.7
| ###
| 0.7
| ###
| 26,624
| ###
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| 0.7
| ###
| 0.7
| 9,825
| ###
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 2,551
| 0
| 26.6
| 26.6
| 0.0 |
2024-Mar-21 Thu
| ###
| 0.6925
| ###
| ###
| 5,042
| 1,745
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| 0.675
| 13,457
| 0
| 78.2
| 78.2
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 0.655
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 1,449
| 0
| 86.3
| 86.3
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 24,343
| 0
| 91.1
| 91.1
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 11.7
| 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
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2024-Mar-08 Fri
| 0.72
| 0.72
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2024-Mar-07 Thu
| 0.7
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 13,221
| 0
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 240
| 0
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| 0.7
| 0.74
| ###
| 0.675
| 72,986
| ###
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 1,129
| 0
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 15,671
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 63,058
| 0
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| 0.675
| 0.675
| ###
| ###
| 8,458
| 2,854
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 0.645
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.89
| ###
| ###
|
|
| 0.4
| 0.4
| 0.0 |
2024-Feb-16 Fri
| ###
| 0.885
| ###
| 0.875
|
|
| 94.9
| 94.9
| 0.1 |
2024-Feb-15 Thu
| 0.785
| 0.785
| 0.785
| 0.785
| 0
|
|
|
| ### |
2024-Feb-14 Wed
| 0.785
| ###
| 0.785
| 0.785
|
|
| 64.9
| 64.9
| ### |
2024-Feb-13 Tue
| 0.79
| 0.79
| 0.79
| 0.79
| 140
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| 0.785
| 0.83
| 0.785
| 0.8
|
|
| ###
| ###
| 0.1 |
2024-Feb-09 Fri
| 0.785
| 0.785
| 0.775
| 0.78
|
|
| 28.8
| 28.8
| 0.1 |
2024-Feb-08 Thu
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 66.2
| 66.2
| 0.1 |
2024-Feb-07 Wed
| 0.785
| 0.785
| ###
| 0.77
| 32,043
| 12,576
| ###
| ###
| 0.1 |
2024-Feb-06 Tue
| 0.78
| 0.78
| 0.755
| 0.77
|
|
| ###
| ###
| 0.1 |
2024-Feb-05 Mon
| 0.775
| 0.78
| 0.755
| 0.78
| 59,154
| ###
| 79.6
| 79.6
| 0.1 |
2024-Feb-02 Fri
| 0.75
| 0.77
| 0.74
| 0.77
| 23,621
| ###
| 83.6
| 83.6
| 0.1 |
2024-Feb-01 Thu
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| 18.3
| 18.3
| 0.1 |
2024-Jan-31 Wed
| 0.75
| 0.76
| 0.72
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 0.775
| 0.775
| 0.76
| 0.76
| 18,472
| 14,177
| ###
| ###
| 0.1 |
2024-Jan-29 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2024-Jan-25 Thu
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2024-Jan-24 Wed
| 0.76
| 0.775
| 0.76
| 0.76
|
|
| 68.7
| 68.7
| 0.1 |
2024-Jan-23 Tue
| 0.775
| 0.775
| 0.775
| 0.775
| 0
|
|
|
| 0.1 |
2024-Jan-22 Mon
| 0.76
| 0.775
| 0.76
| 0.775
| 13,272
| 10,186
| ###
| ###
| 0.1 |
2024-Jan-19 Fri
| ###
| ###
| 0.76
| 0.76
| 21,029
| ###
| ###
| ###
| 0.1 |
2024-Jan-18 Thu
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| 81.7
| 81.7
| 0.1 |
2024-Jan-17 Wed
| 0.77
| 0.775
| 0.77
| 0.775
|
|
| 78.8
| 78.8
| 0.1 |
2024-Jan-16 Tue
| 0.77
| 0.77
| 0.77
| 0.77
| 1,372
| 1,056
| 76.6
| 76.6
| 0.1 |
2024-Jan-15 Mon
| 0.79
| 0.79
| 0.77
| 0.77
| 27,283
| 21,280
| 21.2
| 21.2
| 0.1 |
2024-Jan-12 Fri
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 21.4
| 21.4
| 0.1 |
2024-Jan-11 Thu
| 0.8
| 0.8
| 0.78
| 0.78
| 16,456
| ###
| 15.6
| 15.6
| 0.1 |
2024-Jan-10 Wed
| 0.81
| 0.81
| 0.81
| 0.81
| 4
| 3
| ###
| ###
| 0.1 |
2024-Jan-09 Tue
| 0.77
| ###
| 0.77
| 0.79
|
|
| 87.8
| 87.8
| ### |
2024-Jan-08 Mon
| 0.82
| 0.82
| ###
| ###
| 66,874
| ###
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 0.82
| 0.82
| ###
| 0.82
|
|
| 70.5
| 70.5
| 0.1 |
2024-Jan-04 Thu
| 0.84
| 0.84
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2024-Jan-03 Wed
| 0.87
| 0.87
| 0.87
| 0.87
| 572
| ###
| ###
| ###
| 0.1 |
2024-Jan-02 Tue
| 0.88
| 0.88
| 0.85
| 0.85
| 15,472
| 13,383
| ###
| ###
| ### |
2023-Dec-29 Fri
| 0.86
| 0.89
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.78
| 0.85
| 0.78
| 0.85
|
|
| 96.7
| 96.7
| ### |
2023-Dec-27 Wed
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2023-Dec-22 Fri
| 0.76
| 0.77
| 0.76
| 0.77
| 288
| 220
| 80.2
| 80.2
| 0.1 |
2023-Dec-21 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 10,527
| ###
| 69.3
| 69.3
| 0.1 |
2023-Dec-20 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 8,146
| ###
| ###
| ###
| 0.1 |
2023-Dec-19 Tue
| 0.775
| 0.775
| 0.76
| 0.775
|
|
| 61.4
| 61.4
| 0.1 |
2023-Dec-18 Mon
| 0.755
| 0.775
| 0.755
| 0.775
|
|
| 85.2
| 85.2
| 0.1 |
2023-Dec-15 Fri
| 0.75
| 0.76
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2023-Dec-13 Wed
| 0.78
| 0.78
| 0.755
| 0.78
| 12,185
| 9,351
| 69.0
| 69.0
| 0.1 |
2023-Dec-12 Tue
| 0.78
| 0.78
| 0.78
| 0.78
| 0
|
|
|
| 0.1 |
2023-Dec-11 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 73.3
| 73.3
| 0.1 |
2023-Dec-08 Fri
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 62.8
| 62.8
| 0.1 |
2023-Dec-07 Thu
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2023-Dec-06 Wed
| 0.76
| 0.76
| 0.73
| 0.76
|
|
| 58.5
| 58.5
| 0.1 |
2023-Dec-05 Tue
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2023-Dec-04 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2023-Dec-01 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2023-Nov-30 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 15,472
| ###
| 64.9
| 64.9
| ### |
2023-Nov-29 Wed
| 0.75
| 0.77
| 0.75
| 0.77
| 5,184
| ###
| 85.7
| 85.7
| 0.1 |
2023-Nov-28 Tue
| 0.745
| 0.77
| 0.745
| 0.77
| 20,189
| ###
| 88.4
| 88.4
| 0.1 |
2023-Nov-27 Mon
| 0.75
| 0.75
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| 0.77
| 0.77
| 0.75
| 0.75
| 10,029
| 7,622
| ###
| ###
| ### |
2023-Nov-23 Thu
| 0.77
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2023-Nov-22 Wed
| 0.77
| 0.77
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| 0.77
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2023-Nov-20 Mon
| 0.755
| ###
| 0.755
| ###
| 1,747
| 659
| 83.4
| 83.4
| 0.0 |
2023-Nov-17 Fri
| 0.72
| ###
| 0.72
| ###
| 78,123
| 28,124
| 83.3
| 83.3
| 0.0 |
2023-Nov-16 Thu
| 0.73
| ###
| ###
| ###
| 7,626
| 0
| 78.1
| 78.1
| 0.0 |
2023-Nov-15 Wed
| 0.74
| 0.74
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2023-Nov-14 Tue
| 0.76
| 0.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-10 Fri
| 0.8
| 0.8
| ###
| ###
| 15,526
| ###
| 9.5
| 9.5
| 0.0 |
2023-Nov-09 Thu
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| 87.2
| 87.2
| 0.1 |
2023-Nov-08 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 8,784
| 6,851
| ###
| ###
| 0.1 |
2023-Nov-07 Tue
| 0.775
| 0.78
| 0.7675
| 0.78
|
|
| 72.5
| 72.5
| 0.1 |
2023-Nov-06 Mon
| 0.75
| 0.785
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2023-Nov-03 Fri
| ###
| ###
| 0.7325
| 0.75
| 55,056
| ###
| ###
| ###
| ### |
2023-Nov-02 Thu
| 0.75
| ###
| 0.745
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 0.75
| 0.75
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 0.745
| 0.75
| 0.745
| 0.75
| 16,570
| 12,386
| 75.2
| 75.2
| ### |
2023-Oct-30 Mon
| 0.74
| ###
| 0.74
| ###
| 18,671
| ###
| 87.8
| 87.8
| 0.0 |
2023-Oct-27 Fri
| 0.71
| 0.745
| 0.71
| 0.73
|
|
| 83.9
| 83.9
| 0.1 |
2023-Oct-26 Thu
| 0.71
| 0.71
| 0.71
| 0.71
| 1,855
| ###
| 72.2
| 72.2
| ### |
2023-Oct-25 Wed
| ###
| ###
| ###
| 0.71
| 27,356
| 0
| 32.8
| 32.8
| ### |
2023-Oct-24 Tue
| 0.745
| 0.75
| 0.745
| 0.75
| 2
| 1
| ###
| ###
| ### |
2023-Oct-23 Mon
| ###
| 0.72
| 0.71
| 0.71
|
|
| 35.2
| 35.2
| ### |
2023-Oct-20 Fri
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 0.71
| 0.71
| 0.7
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2023-Oct-18 Wed
| ###
| 0.71
| ###
| ###
| 71,673
| 25,443
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2023-Oct-16 Mon
| 0.74
| 0.745
| 0.72
| 0.73
| 40,123
| ###
| ###
| ###
| 0.1 |
2023-Oct-13 Fri
| 0.71
| 0.74
| 0.71
| 0.74
| 23,377
| 16,948
| ###
| ###
| 0.1 |
2023-Oct-12 Thu
| ###
| 0.74
| ###
| 0.725
|
|
| ###
| ###
| ### |
2023-Oct-11 Wed
| ###
| 0.74
| ###
| 0.74
|
|
| 94.6
| 94.6
| 0.1 |
2023-Oct-10 Tue
| 0.725
| 0.725
| ###
| ###
| 92,349
| 33,476
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 0.73
| 0.75
| ###
| 0.725
| 77,872
| ###
| 34.3
| 34.3
| ### |
2023-Oct-06 Fri
| 0.72
| 0.75
| ###
| 0.745
|
|
| 91.0
| 91.0
| ### |
2023-Oct-05 Thu
| ###
| 0.78
| ###
| 0.75
|
|
| 94.9
| 94.9
| ### |
2023-Oct-04 Wed
| ###
| 0.81
| ###
| ###
| 374,177
| 151,541
| 97.8
| 97.8
| 0.0 |
2023-Oct-03 Tue
| 0.57
| 0.575
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Oct-02 Mon
| 0.575
| 0.575
| 0.56
| 0.56
|
|
| 15.7
| 15.7
| ### |
2023-Sep-29 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 1,640
| ###
| 68.1
| 68.1
| ### |
2023-Sep-27 Wed
| 0.575
| 0.575
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2023-Sep-26 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 157
| 87
| ###
| ###
| ### |
2023-Sep-25 Mon
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| 0.585
| 0.585
| 0.56
| 0.57
| 10,778
| 6,170
| 14.3
| 14.3
| ### |
2023-Sep-21 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2023-Sep-20 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 459
| 257
| 74.4
| 74.4
| ### |
2023-Sep-19 Tue
| 0.57
| 0.57
| 0.56
| 0.56
| 4,684
| 2,646
| ###
| ###
| ### |
2023-Sep-18 Mon
| 0.59
| 0.59
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2023-Sep-15 Fri
| 0.57
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 0.575
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2023-Sep-13 Wed
| 0.575
| 0.575
| 0.57
| 0.575
|
|
| 75.2
| 75.2
| ### |
|