Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-May-16 12:25:12 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 Page 23...

     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
2017-Sep-07 Thu 2.7 2.78 ### 2.78 88.7 88.7 0.2
2017-Sep-06 Wed 2.73 2.74 ### 2.7 37,242 51,021 21.3 21.3 0.2
2017-Sep-05 Tue 2.76 2.78 ### ### ### ### 0.0
2017-Sep-04 Mon 2.76 2.78 2.71 2.75 35.6 35.6 ###
2017-Sep-01 Fri ### 2.73 ### 2.73 ### ### ###
2017-Aug-31 Thu ### ### 2.625 ### 73,945 97,052 22.0 22.0 0.0
2017-Aug-30 Wed ### ### ### ### 112,047 0 88.9 88.9 0.0
2017-Aug-29 Tue 2.45 2.57 2.43 2.54 217,940 544,850 92.0 92.0 ###
2017-Aug-28 Mon ### 2.44 ### ### 33.6 33.6 0.0
2017-Aug-25 Fri 2.46 2.49 ### ### 51,680 64,341 ### ### 0.0
2017-Aug-24 Thu ### 2.48 ### 2.4 80.5 80.5 ###
2017-Aug-23 Wed ### 2.48 ### ### 54,089 67,070 ### ### 0.0
2017-Aug-22 Tue 2.4 2.42 ### ### 42,140 50,989 21.0 21.0 0.0
2017-Aug-21 Mon 2.48 2.48 ### 2.4 14.1 14.1 ###
2017-Aug-18 Fri 2.43 2.49 2.4 2.43 ### ### ###
2017-Aug-17 Thu 2.45 2.455 2.43 2.43 187,372 457,656 25.7 25.7 ###
2017-Aug-16 Wed 2.44 2.45 2.43 2.43 153,728 ### ### ### ###
2017-Aug-15 Tue ### 2.47 ### 2.44 53,750 66,381 91.8 91.8 0.2
2017-Aug-14 Mon ### ### ### ### 154,727 0 88.8 88.8 0.0
2017-Aug-11 Fri 2.45 2.45 ### ### ### ### 0.0
2017-Aug-10 Thu 2.55 2.55 2.45 2.45 52,176 130,440 10.1 10.1 0.2
2017-Aug-09 Wed 2.52 2.56 2.5 2.51 27.9 27.9 ###
2017-Aug-08 Tue 2.57 2.57 2.51 2.52 29,151 74,043 ### ### ###
2017-Aug-07 Mon 2.57 2.59 2.57 2.57 69.6 69.6 ###
2017-Aug-04 Fri ### ### 2.45 2.54 124,759 152,829 6.6 6.6 ###
2017-Aug-03 Thu ### ### ### ### 32,843 0 ### ### 0.0
2017-Aug-02 Wed ### 2.7 ### ### ### ### 0.0
2017-Aug-01 Tue ### 2.71 ### ### 15,845 ### 67.4 67.4 0.0
2017-Jul-31 Mon 2.76 2.78 ### ### 71,682 ### ### ### 0.0
2017-Jul-28 Fri 2.71 2.78 2.71 2.75 85.8 85.8 ###
2017-Jul-27 Thu ### 2.72 ### 2.72 ### ### 0.2
2017-Jul-26 Wed ### ### ### ### ### ### 0.0
2017-Jul-25 Tue ### 2.7 ### ### 67.7 67.7 0.0
2017-Jul-24 Mon ### ### 2.57 ### 72.7 72.7 0.0
2017-Jul-21 Fri 2.58 ### 2.51 2.57 ### ### ###
2017-Jul-20 Thu ### ### 2.48 2.52 105,075 ### 8.5 8.5 ###
2017-Jul-19 Wed ### 2.7 ### ### ### ### 0.0
2017-Jul-18 Tue 2.75 2.77 ### ### 107,680 ### 8.9 8.9 0.0
2017-Jul-17 Mon 2.7 2.75 ### 2.73 106,778 ### 82.3 82.3 ###
2017-Jul-14 Fri 2.58 ### 2.57 ### ### ### 0.0
2017-Jul-13 Thu 2.54 2.58 2.51 2.57 79.7 79.7 ###
2017-Jul-12 Wed ### 2.59 ### 2.52 95.3 95.3 ###
2017-Jul-11 Tue 2.4 2.43 2.4 2.4 66,151 159,754 ### ### ###
2017-Jul-10 Mon 2.4 2.43 ### 2.4 40,051 ### ### ### ###
2017-Jul-07 Fri 2.41 2.45 2.4 2.41 28,678 69,544 73.8 73.8 0.2
2017-Jul-06 Thu ### 2.47 ### 2.42 91,989 ### ### ### 0.2
2017-Jul-05 Wed 2.4 2.41 ### ### 11,577 13,950 30.8 30.8 0.0
2017-Jul-04 Tue 2.4 2.4 ### 2.4 63.3 63.3 ###
2017-Jul-03 Mon 2.4 2.4 ### ### ### ### 0.0
2017-Jun-30 Fri ### 2.41 ### ### 50,975 61,424 31.3 31.3 0.0
2017-Jun-29 Thu ### ### ### ### 63.3 63.3 0.0
2017-Jun-28 Wed ### 2.4 ### 2.4 56,572 67,886 64.9 64.9 ###
2017-Jun-27 Tue ### ### ### ### ### ### 0.0
2017-Jun-26 Mon 2.43 2.43 2.355 ### ### ### 0.0
2017-Jun-23 Fri ### 2.425 ### 2.42 71,851 ### 83.7 83.7 0.2
2017-Jun-22 Thu ### 2.41 ### ### ### ### 0.0
2017-Jun-21 Wed ### 2.4 ### ### 72,948 ### ### ### 0.0
2017-Jun-20 Tue ### 2.43 ### ### 62,829 ### 30.0 30.0 0.0
2017-Jun-19 Mon ### ### ### ### ### ### 0.0
2017-Jun-16 Fri ### ### ### ### 1,144,746 0 18.5 18.5 0.0
2017-Jun-15 Thu ### ### ### ### 66,426 0 ### ### 0.0
2017-Jun-14 Wed 2.42 2.42 ### ### 129,829 ### ### ### 0.0
2017-Jun-13 Tue 2.42 2.42 2.4 2.41 26,376 ### ### ### 0.2
2017-Jun-09 Fri 2.42 2.43 2.4 2.4 22.9 22.9 ###
2017-Jun-08 Thu 2.43 2.43 2.41 2.41 24.4 24.4 0.2
2017-Jun-07 Wed 2.44 2.47 2.42 2.42 146,487 ### ### ### 0.2
2017-Jun-06 Tue 2.45 2.46 2.43 2.44 ### ### 0.2
2017-Jun-05 Mon 2.5 2.52 2.44 2.44 16.1 16.1 0.2
2017-Jun-02 Fri ### 2.46 ### 2.43 186,126 ### 90.2 90.2 ###
2017-Jun-01 Thu 2.45 2.46 ### ### ### ### 0.0
2017-May-31 Wed 2.48 2.5 2.45 2.45 116,453 288,221 22.3 22.3 0.2
2017-May-30 Tue 2.46 2.48 2.45 2.47 41,747 ### 78.3 78.3 ###
2017-May-29 Mon 2.56 2.56 2.46 2.46 81,878 ### ### ### 0.2
2017-May-26 Fri 2.45 2.48 2.45 2.45 53,957 ### 73.7 73.7 0.2
2017-May-25 Thu 2.47 2.47 2.45 2.45 19,059 46,885 ### ### 0.2


<< 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 12:25:12 thru 2024-05-16 12:25:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000