Stock Trading: www.OzSuper.com Logo 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 Tue 24-Jun-04 01:58:18 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 2...

     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 .. Monday 3rd June 2024
Latest price with VOLUME for ADA .. Friday 31st 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 Next >>


End of day Prices (full format),

113 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
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 ###
2023-Sep-12 Tue 0.57 0.575 0.57 0.575 76.6 76.6 ###
2023-Sep-11 Mon 0.56 0.56 0.56 0.56 ### ### ###
2023-Sep-08 Fri 0.555 0.58 0.555 0.56 37,070 ### 75.8 75.8 ###
2023-Sep-07 Thu 0.56 0.57 0.555 0.57 ### ### ###
2023-Sep-06 Wed 0.555 ### 0.55 0.56 25,223 ### ### ### ###
2023-Sep-05 Tue 0.55 0.57 0.55 0.57 6,975 ### ### ### ###
2023-Sep-04 Mon 0.53 ### 0.53 ### ### ### 0.0
2023-Sep-01 Fri 0.525 ### 0.525 0.53 10,221 2,683 75.5 75.5 0.0
2023-Aug-31 Thu 0.545 0.545 ### 0.51 275,358 ### ### ### ###
2023-Aug-30 Wed 0.545 0.545 0.53 0.53 ### ### 0.0
2023-Aug-29 Tue 0.545 0.545 0.54 0.54 26.9 26.9 0.0
2023-Aug-28 Mon 0.58 0.58 ### 0.54 55,257 16,024 10.2 10.2 0.0
2023-Aug-25 Fri 0.57 0.575 0.57 0.575 76.1 76.1 ###
2023-Aug-24 Thu 0.55 0.55 0.545 0.545 ### ### 0.0
2023-Aug-23 Wed 0.56 0.575 ### 0.545 ### ### 0.0
2023-Aug-22 Tue 0.57 0.57 0.56 0.56 ### ### ###
2023-Aug-21 Mon 0.555 ### 0.55 0.555 82,359 22,648 71.6 71.6 ###
2023-Aug-18 Fri 0.56 ### 0.55 0.55 246,349 67,745 ### ### ###
2023-Aug-17 Thu 0.56 ### 0.52 0.56 162,270 ### ### ### ###
2023-Aug-16 Wed 0.575 0.585 0.57 0.585 20,053 11,580 ### ### ###
2023-Aug-15 Tue 0.575 0.575 ### 0.57 12,747 ### 28.4 28.4 ###
2023-Aug-14 Mon 0.59 ### 0.57 0.57 14.0 14.0 ###
2023-Aug-11 Fri ### 0.59 0.56 0.56 23.8 23.8 ###
2023-Aug-10 Thu 0.5775 0.59 ### 0.59 80.3 80.3 0.0
2023-Aug-09 Wed 0.5775 0.5775 0.5775 0.5775 71.2 71.2 ###
2023-Aug-08 Tue 0.57 0.5975 0.57 0.58 37,080 21,645 ### ### ###
2023-Aug-07 Mon 0.545 0.55 0.545 0.545 ### ### 0.0
2023-Aug-04 Fri 0.57 0.57 0.54 0.545 ### ### 0.0
2023-Aug-03 Thu 0.545 0.545 0.545 0.545 ### ### 0.0
2023-Aug-02 Wed 0.56 0.57 0.555 0.555 ### ### ###
2023-Aug-01 Tue ### ### 0.58 0.58 32,150 9,323 14.2 14.2 ###
2023-Jul-31 Mon 0.585 0.585 0.58 0.5825 13,572 ### 35.3 35.3 ###
2023-Jul-28 Fri 0.585 0.585 0.56 0.585 ### ### ###
2023-Jul-27 Thu 0.58 0.585 0.56 0.585 ### ### ###
2023-Jul-26 Wed 0.56 0.585 0.56 0.575 17,074 9,774 ### ### ###
2023-Jul-25 Tue 0.575 0.58 0.56 0.56 ### ### ###
2023-Jul-24 Mon 0.575 0.575 0.575 0.575 0 ###
2023-Jul-21 Fri 0.575 0.575 0.56 0.575 69.8 69.8 ###
2023-Jul-20 Thu 0.56 0.575 0.56 0.575 8 4 ### ### ###
2023-Jul-19 Wed ### ### 0.56 0.56 16,773 ### 26.7 26.7 ###
2023-Jul-18 Tue 0.555 0.56 0.55 0.55 46,623 25,875 ### ### ###
2023-Jul-17 Mon 0.56 ### 0.555 0.555 3,871 1,074 31.9 31.9 ###
2023-Jul-14 Fri 0.575 0.575 0.56 0.56 2,355 ### ### ### ###
2023-Jul-13 Thu 0.57 0.57 0.55 0.56 27,522 ### ### ### ###


<< 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 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 2024-06-04 01:58:18 thru 2024-06-04 01:58:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000