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 Sat 25-May-31 05:22:05 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 20...

     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 .. Thursday 29th May 2025
Latest price with VOLUME for ADA .. Monday 6th January 2025

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 Next >>


End of day Prices (full format),

113 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Apr-21 Thu ### ### ### ### 95,827 0 77.3 77.3 0.0
2016-Apr-20 Wed ### 2.46 2.25 ### 13.9 13.9 0.0
2016-Apr-19 Tue 2.21 ### ### ### 177,076 0 ### ### 0.0
2016-Apr-18 Mon ### 2.23 ### ### ### ### 0.0
2016-Apr-15 Fri ### 2.2 ### ### 49,423 ### 81.8 81.8 0.0
2016-Apr-14 Thu ### 2.155 ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 100,556 0 ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 66,725 0 16.1 16.1 0.0
2016-Apr-11 Mon ### 2.2 ### ### 70.5 70.5 0.0
2016-Apr-08 Fri ### 2.22 ### ### 18.0 18.0 0.0
2016-Apr-07 Thu 2.2 2.23 ### 2.2 70.7 70.7 0.2
2016-Apr-06 Wed ### 2.22 ### ### 65.7 65.7 0.0
2016-Apr-05 Tue ### 2.24 ### 2.23 175,221 196,247 88.2 88.2 ###
2016-Apr-04 Mon 2.24 2.28 ### ### 75,959 ### ### ### 0.0
2016-Apr-01 Fri 2.2 2.25 ### 2.24 46,944 ### ### ### ###
2016-Mar-31 Thu ### 2.23 ### 2.2 181,926 202,847 ### ### 0.2
2016-Mar-30 Wed ### ### ### 2 18.1 18.1 0.1
2016-Mar-29 Tue ### ### ### ### 82,441 0 ### ### 0.0
2016-Mar-24 Thu ### ### ### ### 12.2 12.2 0.0
2016-Mar-23 Wed ### ### 2 2 32,552 32,552 19.9 19.9 0.1
2016-Mar-22 Tue 1.985 ### 1.975 ### 23,178 22,888 84.9 84.9 0.0
2016-Mar-21 Mon ### ### ### 1.985 22,823 0 22.8 22.8 ###
2016-Mar-18 Fri ### ### ### ### 84.2 84.2 0.0
2016-Mar-17 Thu 1.925 ### 1.925 ### 1,578 ### ### ### 0.0
2016-Mar-16 Wed ### 1.985 ### ### ### ### 0.0
2016-Mar-15 Tue ### ### 1.925 ### ### ### 0.0
2016-Mar-14 Mon ### ### ### ### 39,054 0 ### ### 0.0
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu ### ### ### ### 31.6 31.6 0.0
2016-Mar-09 Wed ### 1.985 ### ### 25.4 25.4 0.0
2016-Mar-08 Tue ### ### 1.975 1.985 ### ### ###
2016-Mar-07 Mon ### ### ### ### 67,625 0 79.6 79.6 0.0
2016-Mar-04 Fri ### ### ### ### 148,376 0 ### ### 0.0
2016-Mar-03 Thu ### ### ### ### 92.3 92.3 0.0
2016-Mar-02 Wed ### ### ### ### 32.1 32.1 0.0
2016-Mar-01 Tue ### ### ### ### 50,656 0 ### ### 0.0
2016-Feb-29 Mon ### 1.972 1.84 ### ### ### 0.0
2016-Feb-26 Fri 2 2 ### ### 9.3 9.3 0.0
2016-Feb-25 Thu ### ### ### 2 6.1 6.1 0.1
2016-Feb-24 Wed 2.2 2.23 ### ### 9.1 9.1 0.0
2016-Feb-23 Tue 2.26 2.28 ### ### 103,542 ### ### ### 0.0
2016-Feb-22 Mon ### 2.25 ### 2.24 86,557 97,376 ### ### ###
2016-Feb-19 Fri ### 2.2 ### ### 66,748 73,422 ### ### 0.0
2016-Feb-18 Thu ### 2.24 ### ### 166,427 ### ### ### 0.0
2016-Feb-17 Wed ### ### ### ### 117,080 0 ### ### 0.0
2016-Feb-16 Tue ### ### ### ### 99,523 0 93.5 93.5 0.0
2016-Feb-15 Mon ### ### ### 2 ### ### 0.1
2016-Feb-12 Fri ### ### 1.925 ### 6.2 6.2 0.0
2016-Feb-11 Thu ### ### ### ### 209,889 0 ### ### 0.0
2016-Feb-10 Wed ### ### ### ### 242,158 0 ### ### 0.0
2016-Feb-09 Tue ### ### ### 2.2 123,544 0 6.8 6.8 0.2
2016-Feb-08 Mon 2.47 2.49 ### 2.43 318,222 396,186 20.6 20.6 ###
2016-Feb-05 Fri ### 2.5 1.975 2.5 561,340 ### ### ### 0.2
2016-Feb-04 Thu ### ### ### ### ### ### 0.0
2016-Feb-03 Wed ### ### 2 ### 229,188 229,188 ### ### 0.0
2016-Feb-02 Tue ### ### ### ### 287,249 0 ### ### 0.0
2016-Feb-01 Mon ### ### ### ### 184,229 0 ### ### 0.0
2016-Jan-29 Fri 1.83 ### 1.8 ### 22.4 22.4 0.0
2016-Jan-28 Thu ### ### ### 1.86 ### ### 0.1
2016-Jan-27 Wed ### ### ### ### 96,640 0 ### ### 0.0
2016-Jan-25 Mon ### ### ### ### 27,824 0 ### ### 0.0
2016-Jan-22 Fri ### ### 1.985 ### 90.2 90.2 0.0
2016-Jan-21 Thu ### ### ### ### 143,084 0 75.2 75.2 0.0
2016-Jan-20 Wed ### ### ### ### 36.1 36.1 0.0
2016-Jan-19 Tue ### ### ### ### 86.8 86.8 0.0
2016-Jan-18 Mon ### 2.21 ### ### 91,227 ### 16.8 16.8 0.0
2016-Jan-15 Fri 2.22 2.27 ### 2.25 ### ### ###
2016-Jan-14 Thu ### 2.25 ### 2.2 85.6 85.6 0.2
2016-Jan-13 Wed 2.4 2.4 2.21 ### 73,154 ### ### ### 0.0
2016-Jan-12 Tue 2.45 2.45 2.28 ### 52,782 124,829 10.6 10.6 0.0
2016-Jan-11 Mon ### 2.44 ### 2.44 93.6 93.6 0.2
2016-Jan-08 Fri 2.26 2.43 ### 2.43 ### ### ###
2016-Jan-07 Thu ### ### 2.23 2.29 196,320 ### ### ### ###
2016-Jan-06 Wed 2.4 2.41 ### ### ### ### 0.0
2016-Jan-05 Tue 2.44 2.44 ### ### 11.6 11.6 0.0
2016-Jan-04 Mon ### ### ### 2.46 88.0 88.0 0.2
2015-Dec-31 Thu 2.26 ### 2.23 2.29 71,842 ### 82.9 82.9 ###
2015-Dec-30 Wed 2.2 2.27 2.2 2.26 ### ### ###
2015-Dec-29 Tue ### 2.22 ### ### 64.4 64.4 0.0
2015-Dec-24 Thu ### ### ### ### ### ### 0.0
2015-Dec-23 Wed ### ### ### ### ### ### 0.0
2015-Dec-22 Tue ### 2 ### 2 123,287 123,287 87.4 87.4 0.1
2015-Dec-21 Mon ### ### 1.88 ### 116,448 ### ### ### 0.0
2015-Dec-18 Fri 1.85 2 1.85 ### ### ### 0.0
2015-Dec-17 Thu 1.85 1.87 ### 1.85 154,689 ### ### ### 0.1
2015-Dec-16 Wed 1.855 ### 1.8 ### 150,721 135,648 ### ### 0.0
2015-Dec-15 Tue 1.7 ### 1.7 ### 359,124 305,255 ### ### 0.0
2015-Dec-14 Mon ### ### 1.59 1.675 18.0 18.0 ###
2015-Dec-11 Fri 1.81 1.81 1.645 1.755 11.4 11.4 0.1
2015-Dec-10 Thu ### ### 1.8 1.8 4.3 4.3 0.1
2015-Dec-09 Wed 2 2 ### ### 27.4 27.4 0.0
2015-Dec-08 Tue 2 ### ### ### ### ### 0.0
2015-Dec-07 Mon ### ### 1.955 ### ### ### 0.0
2015-Dec-04 Fri 1.87 2 ### 2 96.7 96.7 0.1
2015-Dec-03 Thu ### 2 1.86 ### 13.5 13.5 0.0
2015-Dec-02 Wed ### ### ### 1.955 8.3 8.3 ###
2015-Dec-01 Tue ### ### ### ### 96,972 0 ### ### 0.0
2015-Nov-30 Mon ### ### ### ### 129,653 0 10.0 10.0 0.0
2015-Nov-27 Fri ### 2.22 ### ### ### ### 0.0
2015-Nov-26 Thu ### ### 1.88 ### 77.6 77.6 0.0
2015-Nov-25 Wed 2 2 1.82 ### 8.9 8.9 0.0
2015-Nov-24 Tue 1.8 ### 1.8 ### 97.7 97.7 0.0
2015-Nov-23 Mon 1.54 1.775 1.54 1.725 301,270 499,355 ### ### ###
2015-Nov-20 Fri 1.49 1.525 1.47 1.525 124,081 ### ### ### 0.1
2015-Nov-19 Thu 1.42 1.475 1.42 1.475 50,572 ### 91.1 91.1 0.1
2015-Nov-18 Wed 1.45 1.45 1.4 1.41 14.0 14.0 ###
2015-Nov-17 Tue 1.45 1.46 ### 1.46 69.8 69.8 0.1
2015-Nov-16 Mon ### 1.47 1.425 1.455 33,528 ### ### ### ###
2015-Nov-13 Fri 1.48 1.49 ### 1.475 19,025 14,173 34.1 34.1 0.1
2015-Nov-12 Thu ### ### 1.45 ### 21.4 21.4 0.0
2015-Nov-11 Wed 1.52 1.55 1.52 1.545 79,552 ### 83.7 83.7 ###
2015-Nov-10 Tue 1.55 1.555 1.545 1.55 ### ### ###
2015-Nov-09 Mon ### 1.56 ### 1.55 105,456 82,255 ### ### ###


<< 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 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 2025-05-31 05:22:05 thru 2025-05-31 05:22:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000