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-May-16 06:19:39 AM 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 Page 18...

     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 15th May 2024
Latest price with VOLUME for ADA .. Wednesday 15th May 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


<< Previous 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 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 Next >>


End of day Prices (full format),

75 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2019-Apr-29 Mon ### 0.71 0.7 0.7 32,153 ### ### ### ###
2019-Apr-26 Fri 0.7 0.71 0.7 0.7 62,681 ### ### ### ###
2019-Apr-24 Wed ### 0.727 ### ### ### ### 0.0
2019-Apr-23 Tue ### 0.72 0.685 ### 146,657 103,026 ### ### 0.0
2019-Apr-18 Thu 0.71 0.71 ### ### 179,487 ### ### ### 0.0
2019-Apr-17 Wed 0.71 0.74 ### ### 76,978 28,481 30.2 30.2 0.0
2019-Apr-16 Tue 0.725 0.74 0.72 ### 81.6 81.6 0.0
2019-Apr-15 Mon ### ### 0.725 0.725 37,280 ### ### ### ###
2019-Apr-12 Fri 0.745 0.775 0.745 ### ### ### 0.0
2019-Apr-11 Thu 0.78 0.78 0.745 0.745 37,049 28,249 6.5 6.5 ###
2019-Apr-10 Wed 0.75 0.78 0.74 0.755 125,186 95,141 76.7 76.7 ###
2019-Apr-09 Tue ### ### ### 0.76 223,359 0 95.2 95.2 0.1
2019-Apr-08 Mon 0.71 0.742 ### 0.72 81.6 81.6 ###
2019-Apr-05 Fri 0.72 0.725 0.71 0.71 36,048 ### ### ### ###
2019-Apr-04 Thu 0.71 0.75 ### 0.745 93.6 93.6 ###
2019-Apr-03 Wed 0.71 ### 0.71 0.72 138,622 ### ### ### ###
2019-Apr-02 Tue 0.71 0.72 0.685 0.72 126,888 ### ### ### ###
2019-Apr-01 Mon ### 0.71 ### 0.7 484,877 ### 88.7 88.7 ###
2019-Mar-29 Fri ### ### ### ### 757,724 0 ### ### 0.0
2019-Mar-28 Thu ### 0.74 0.685 ### 497,043 354,143 ### ### 0.0
2019-Mar-27 Wed 0.73 0.76 0.7 0.75 ### ### ###
2019-Mar-26 Tue ### ### ### 0.745 842,624 0 3.7 3.7 ###
2019-Mar-25 Mon ### 0.84 0.83 ### 144,723 120,843 78.8 78.8 0.0
2019-Mar-22 Fri 0.825 0.84 0.82 ### ### ### 0.0
2019-Mar-21 Thu 0.82 0.84 0.82 0.825 115,282 95,684 77.6 77.6 0.1
2019-Mar-20 Wed ### 0.825 ### 0.82 173,882 71,726 ### ### 0.1
2019-Mar-19 Tue ### ### 0.8 ### ### ### 0.0
2019-Mar-18 Mon ### ### 0.79 0.81 173,877 68,681 85.7 85.7 0.1
2019-Mar-15 Fri 0.785 ### 0.775 0.79 99,029 38,373 75.0 75.0 ###
2019-Mar-14 Thu 0.75 0.8 0.75 0.785 ### ### ###
2019-Mar-13 Wed ### 0.75 0.7 0.74 31,955 ### 94.0 94.0 0.1
2019-Mar-12 Tue ### 0.74 ### 0.73 266,022 98,428 95.6 95.6 0.1
2019-Mar-11 Mon 0.685 0.7 ### ### 135,388 47,385 ### ### 0.0
2019-Mar-08 Fri 0.685 0.685 ### 0.685 72.5 72.5 0.0
2019-Mar-07 Thu 0.7 0.7 0.685 0.685 89,427 61,928 ### ### 0.0
2019-Mar-06 Wed ### 0.7 ### 0.7 116,246 40,686 ### ### ###
2019-Mar-05 Tue 0.7 0.71 ### 0.685 154,172 ### ### ### 0.0
2019-Mar-04 Mon 0.7 0.71 0.7 0.7 126,629 89,273 ### ### ###
2019-Mar-01 Fri ### 0.745 ### 0.7 15.7 15.7 ###
2019-Feb-28 Thu 0.78 0.8 ### 0.78 ### ### 0.1
2019-Feb-27 Wed 0.77 ### 0.77 ### ### ### 0.0
2019-Feb-26 Tue 0.775 0.785 ### ### 51,982 ### 23.1 23.1 0.0
2019-Feb-25 Mon 0.76 0.775 0.752 ### 74.8 74.8 0.0
2019-Feb-22 Fri 0.755 ### 0.73 ### ### ### 0.0
2019-Feb-21 Thu ### ### 0.72 0.725 ### ### ###
2019-Feb-20 Wed 0.77 0.77 0.76 0.76 ### ### 0.1
2019-Feb-19 Tue 0.78 0.825 ### ### 20.9 20.9 0.0
2019-Feb-18 Mon 0.74 0.78 0.74 0.775 95.2 95.2 0.1
2019-Feb-15 Fri 0.71 0.74 0.71 0.74 69,085 50,086 ### ### 0.1
2019-Feb-14 Thu 0.77 0.8 ### 0.71 ### ### ###
2019-Feb-11 Mon 0.85 0.88 0.845 0.845 69,222 ### 29.7 29.7 ###
2019-Feb-08 Fri ### ### 0.84 0.845 ### ### ###
2019-Feb-06 Wed 0.88 ### 0.86 0.86 15.2 15.2 ###
2019-Feb-05 Tue 0.875 0.89 ### ### 105,621 ### 20.7 20.7 0.0
2019-Feb-04 Mon 0.84 0.87 0.84 0.87 54,427 ### ### ### 0.1
2019-Feb-01 Fri ### ### 0.81 0.84 192,858 ### 3.0 3.0 ###
2019-Jan-31 Thu ### 0.985 ### ### 568,654 ### 98.6 98.6 0.0
2019-Jan-30 Wed ### 0.78 ### 0.78 578,082 225,451 97.8 97.8 0.1
2019-Jan-29 Tue 0.675 0.675 0.657 ### 32.1 32.1 0.0
2019-Jan-17 Thu ### 0.675 0.655 0.655 13.0 13.0 ###
2019-Jan-11 Fri ### ### 0.655 0.655 ### ### ###
2019-Jan-10 Thu 0.675 0.675 ### ### ### ### 0.0
2019-Jan-09 Wed ### 0.685 ### 0.675 ### ### 0.0
2019-Jan-04 Fri ### 0.675 ### 0.675 87.6 87.6 0.0
2019-Jan-03 Thu ### 0.685 0.655 0.675 201,324 134,887 ### ### 0.0
2019-Jan-02 Wed ### ### ### ### 30,545 0 ### ### 0.0
2018-Dec-28 Fri ### 0.675 ### ### 82,974 ### 21.4 21.4 0.0
2018-Dec-27 Thu ### ### 0.625 ### ### ### 0.0
2018-Dec-21 Fri ### ### 0.645 0.645 ### ### ###
2018-Dec-20 Thu 0.655 ### ### ### 108,476 0 ### ### 0.0
2018-Dec-19 Wed ### 0.675 0.655 0.655 101,027 67,182 18.4 18.4 ###
2018-Dec-14 Fri ### 0.685 ### ### 129,042 ### ### ### 0.0
2018-Dec-13 Thu ### ### ### ### 160,420 0 ### ### 0.0
2018-Dec-12 Wed ### ### ### 0.625 250,975 0 ### ### 0.0
2018-Dec-11 Tue ### ### ### ### ### ### 0.0


<< Previous 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 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 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 2024-05-16 06:19:39 thru 2024-05-16 06:19:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000