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

Currently Thu 24-Apr-18 12:16:07 PM AEST

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

  Company Next Section
  Limits 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 Daily Prices...

     Prev Section TOC    Company Info for ADA    Limits Next Section


Company Details for (ADA) ADACEL TECHNOLOGIES LIMITED

Listing Code ADA
Listing Name ADACEL TECHNOLOGIES LIMITED
GICS Sector Software & Services
ISIN Name ADACEL TECHNOLOGIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADA7


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for ADA .. Wednesday 17th April 2024

ADA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 4.4 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ADA    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>


End of day Prices (full format),

150 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(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 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>
     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 2024-04-18 12:16:07 thru 2024-04-18 12:16:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000