|
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 02:18:58 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 25...
|
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 .. 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).
|
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), 113 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2013-Jun-21 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2013-Jun-20 Thu
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| 79.0
| 79.0
| ### |
2013-Jun-19 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2013-Jun-18 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2013-Jun-17 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2013-Jun-14 Fri
| 0.42
| 0.46
| 0.42
| 0.46
|
|
| 95.9
| 95.9
| 0.0 |
2013-Jun-13 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 78.8
| 78.8
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-May-24 Fri
| ###
| ###
| ###
| ###
| 66,351
| 0
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-22 Wed
| 0.355
| ###
| 0.355
| ###
| 74,649
| 13,250
| ###
| ###
| 0.0 |
2013-May-21 Tue
| 0.355
| 0.355
| 0.355
| 0.355
| 2,774
| 984
| ###
| ###
| 0.0 |
2013-May-20 Mon
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2013-May-17 Fri
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2013-May-16 Thu
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2013-May-15 Wed
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2013-May-14 Tue
| ###
| 0.345
| ###
| 0.345
| 79,045
| ###
| 81.9
| 81.9
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
| 55,988
| 0
| ###
| ###
| 0.0 |
2013-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-May-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Apr-29 Mon
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2013-Apr-10 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 1,350
| 344
| 67.7
| 67.7
| 0.0 |
2013-Apr-09 Tue
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2013-Apr-08 Mon
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2013-Apr-05 Fri
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2013-Apr-04 Thu
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2013-Apr-03 Wed
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 80.3
| 80.3
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
| 6,879
| 0
| 70.8
| 70.8
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
| 2,683
| 0
| 10.7
| 10.7
| 0.0 |
2013-Mar-20 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2013-Mar-19 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2013-Mar-18 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2013-Mar-15 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2013-Mar-14 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2013-Mar-13 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2013-Mar-12 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2013-Mar-11 Mon
| ###
| 0.4
| ###
| 0.4
| 42,088
| ###
| 78.1
| 78.1
| 0.0 |
2013-Mar-08 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Feb-26 Tue
| ###
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2013-Feb-22 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 62.0
| 62.0
| ### |
2013-Feb-21 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 83.8
| 83.8
| 0.0 |
2013-Feb-20 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| 0.26
| 0.26
|
|
| 21.3
| 21.3
| 0.0 |
2013-Feb-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|
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 02:18:58 thru 2024-06-04 02:18:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|