|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Wed 24-May-01 10:58:23 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices...
|
TOC    Company Info for ADA    Limits |
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 .. Tuesday 30th April 2024 Latest price with VOLUME for ADA .. Tuesday 30th April 2024
ADA is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 4.4
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ADA    Bottom |
End of day Prices (full format), 75 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
| 20,171
| 0
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 7,854
| 0
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| 0.675
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
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 |
|
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 2024-05-01 22:58:23 thru 2024-05-01 22:58:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|