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 Wed 24-May-22 12:54:43 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 4...

     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 .. Tuesday 21st May 2024
Latest price with VOLUME for ADA .. Tuesday 21st 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-Jan-16 Mon 0.79 0.81 0.79 0.81 84.8 84.8 0.1
2023-Jan-13 Fri 0.81 0.81 0.81 0.81 25 20 65.4 65.4 0.1
2023-Jan-12 Thu 0.81 0.81 0.8 0.8 25.1 25.1 0.1
2023-Jan-11 Wed 0.82 0.82 0.79 0.8 ### ### 0.1
2023-Jan-10 Tue 0.81 0.81 0.8 0.8 1,271 1,023 28.2 28.2 0.1
2023-Jan-09 Mon ### ### 0.8 0.8 17,388 6,955 28.6 28.6 0.1
2023-Jan-06 Fri 0.81 0.81 ### 0.8 ### ### 0.1
2023-Jan-05 Thu 0.82 0.82 ### ### 24.2 24.2 0.0
2023-Jan-04 Wed 0.82 0.82 0.82 0.82 1,840 ### 61.4 61.4 0.1
2023-Jan-03 Tue 0.8 0.825 0.8 0.81 ### ### 0.1
2022-Dec-30 Fri 0.8 0.83 0.8 0.83 ### ### ###
2022-Dec-29 Thu 0.8 0.8 0.8 0.8 1,754 ### 73.1 73.1 0.1
2022-Dec-28 Wed ### 0.8 ### 0.8 81.4 81.4 0.1
2022-Dec-23 Fri 0.79 0.8 0.79 ### 66,455 ### 77.4 77.4 0.0
2022-Dec-22 Thu ### ### 0.8 0.8 3,474 1,389 ### ### 0.1
2022-Dec-21 Wed 0.82 0.82 0.82 0.82 17,979 14,742 62.2 62.2 0.1
2022-Dec-20 Tue 0.81 0.81 0.79 0.79 ### ### ###
2022-Dec-19 Mon 0.81 0.82 0.81 0.82 11,345 9,246 80.2 80.2 0.1
2022-Dec-16 Fri 0.82 0.82 0.79 ### 21,142 ### 12.5 12.5 0.0
2022-Dec-15 Thu 0.81 0.82 0.81 0.82 24,270 19,780 ### ### 0.1
2022-Dec-14 Wed 0.81 0.81 0.81 0.81 0 0.1
2022-Dec-13 Tue ### 0.81 ### 0.81 76.8 76.8 0.1
2022-Dec-12 Mon ### 0.83 ### 0.83 95.0 95.0 ###
2022-Dec-09 Fri 0.82 0.82 0.82 0.82 1,283 1,052 72.7 72.7 0.1
2022-Dec-08 Thu 0.82 0.82 0.82 0.82 21,580 ### 75.9 75.9 0.1
2022-Dec-07 Wed 0.8 0.82 0.785 0.82 24,970 ### ### ### 0.1
2022-Dec-06 Tue 0.81 0.83 0.8 0.83 ### ### ###
2022-Dec-05 Mon 0.82 0.82 0.81 ### 37.8 37.8 0.0
2022-Dec-02 Fri 0.845 0.85 0.8 0.8 31,358 25,870 5.8 5.8 0.1
2022-Dec-01 Thu 0.84 0.84 0.84 0.84 68.1 68.1 ###
2022-Nov-30 Wed 0.825 0.85 ### 0.8 ### ### 0.1
2022-Nov-29 Tue 0.79 0.79 0.785 0.785 ### ### ###
2022-Nov-28 Mon ### ### 0.79 0.79 41,954 16,571 ### ### ###
2022-Nov-25 Fri 0.8 0.81 0.8 ### 18,052 ### ### ### 0.0
2022-Nov-24 Thu 0.8 0.825 0.78 0.785 84,348 67,689 24.1 24.1 ###
2022-Nov-23 Wed ### 0.84 0.785 0.8 168,527 136,928 11.6 11.6 0.1
2022-Nov-22 Tue ### 0.82 0.79 0.8 ### ### 0.1
2022-Nov-21 Mon 0.85 0.85 ### ### ### ### 0.0
2022-Nov-18 Fri 0.81 0.83 ### ### 46,021 ### 34.4 34.4 0.0
2022-Nov-17 Thu 0.8 ### 0.79 0.79 27.7 27.7 ###
2022-Nov-16 Wed 0.74 0.88 0.74 ### 97.5 97.5 0.0
2022-Nov-15 Tue 0.72 0.725 0.72 0.725 985 ### ### ### ###
2022-Nov-14 Mon 0.73 0.73 0.73 0.73 70.5 70.5 0.1
2022-Nov-11 Fri 0.72 0.725 ### 0.71 ### ### ###
2022-Nov-10 Thu 0.71 0.72 0.71 0.72 5,870 ### ### ### ###
2022-Nov-09 Wed 0.72 0.72 0.72 0.72 1,388 ### ### ### ###
2022-Nov-08 Tue ### ### 0.7 0.7 1,244 ### 32.7 32.7 ###
2022-Nov-07 Mon 0.73 0.73 ### ### ### ### 0.0
2022-Nov-04 Fri 0.71 0.73 0.71 0.73 83.9 83.9 0.1
2022-Nov-03 Thu 0.71 0.71 0.71 0.71 69.6 69.6 ###
2022-Nov-02 Wed 0.72 0.74 0.72 0.73 ### ### 0.1
2022-Nov-01 Tue 0.72 0.72 0.71 0.71 ### ### ###
2022-Oct-31 Mon ### ### ### ### 11,824 0 ### ### 0.0
2022-Oct-28 Fri 0.72 0.72 0.685 ### 42,528 29,875 ### ### 0.0
2022-Oct-27 Thu 0.725 0.725 0.72 0.72 28.7 28.7 ###
2022-Oct-26 Wed 0.725 ### 0.725 0.725 ### ### ###
2022-Oct-25 Tue 0.725 0.725 0.72 0.725 70.6 70.6 ###
2022-Oct-24 Mon 0.72 0.72 0.72 0.72 9,982 7,187 ### ### ###
2022-Oct-21 Fri 0.7 0.74 0.7 0.74 ### ### 0.1
2022-Oct-20 Thu ### 0.7 ### ### 17,148 ### 27.0 27.0 0.0
2022-Oct-19 Wed 0.71 0.71 ### ### 40,447 14,358 18.6 18.6 0.0
2022-Oct-18 Tue 0.7425 0.7425 0.73 0.73 17,678 ### ### ### 0.1
2022-Oct-17 Mon 0.73 0.73 0.73 0.73 750 547 73.7 73.7 0.1
2022-Oct-14 Fri 0.71 0.75 ### 0.75 31,426 11,784 ### ### ###
2022-Oct-13 Thu ### ### 0.71 ### 70.7 70.7 0.0
2022-Oct-12 Wed 0.71 0.71 0.71 0.71 471 ### ### ### ###
2022-Oct-11 Tue 0.75 0.75 0.71 0.725 ### ### ###
2022-Oct-10 Mon 0.71 0.71 ### 0.7 ### ### ###
2022-Oct-07 Fri 0.74 0.755 0.725 0.7275 20.7 20.7 0.1
2022-Oct-06 Thu ### ### ### ### 0 0.0
2022-Oct-05 Wed 0.71 ### 0.71 ### ### ### 0.0
2022-Oct-04 Tue ### ### 0.6925 0.7 31,720 10,983 ### ### ###
2022-Oct-03 Mon 0.7 ### ### ### 52,455 0 ### ### 0.0
2022-Sep-30 Fri ### ### ### ### ### ### 0.0
2022-Sep-29 Thu ### ### ### ### 0 0.0
2022-Sep-28 Wed ### ### ### ### 15,327 0 75.7 75.7 0.0
2022-Sep-27 Tue ### 0.72 ### ### ### ### 0.0
2022-Sep-26 Mon 0.74 0.74 ### ### 15.8 15.8 0.0
2022-Sep-23 Fri 0.73 0.74 0.72 0.72 ### ### ###
2022-Sep-21 Wed 0.72 0.73 0.71 0.73 19,441 ### ### ### 0.1
2022-Sep-20 Tue 0.725 0.7325 0.72 0.73 ### ### 0.1
2022-Sep-19 Mon 0.745 0.745 0.725 0.725 ### ### ###
2022-Sep-16 Fri 0.745 0.745 0.725 0.725 ### ### ###
2022-Sep-15 Thu ### ### ### ### 2 0 ### ### 0.0
2022-Sep-14 Wed 0.73 0.745 0.71 0.72 20,149 14,658 19.7 19.7 ###
2022-Sep-13 Tue 0.73 0.745 0.73 0.745 81.2 81.2 ###
2022-Sep-12 Mon 0.76 0.77 0.72 0.72 73,154 ### ### ### ###
2022-Sep-09 Fri 0.76 0.76 0.745 0.745 17.2 17.2 ###
2022-Sep-08 Thu 0.745 0.76 0.745 0.76 32,827 ### 76.1 76.1 0.1
2022-Sep-07 Wed ### ### 0.76 0.76 23,543 8,946 ### ### 0.1
2022-Sep-06 Tue ### 0.79 ### 0.79 ### ### ###
2022-Sep-05 Mon 0.775 0.775 0.77 0.775 9,277 ### ### ### 0.1
2022-Sep-02 Fri ### ### 0.77 0.77 12,547 ### ### ### 0.1
2022-Sep-01 Thu ### 0.83 ### 0.83 15,720 6,523 94.6 94.6 ###
2022-Aug-31 Wed 0.79 ### 0.79 ### 14,526 ### ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 17.4 17.4 0.0
2022-Aug-29 Mon 0.83 0.83 0.8 0.8 17.1 17.1 0.1
2022-Aug-26 Fri 0.84 0.84 0.825 0.825 ### ### 0.1
2022-Aug-25 Thu 0.825 0.86 0.8 0.85 358,776 297,784 ### ### ###
2022-Aug-24 Wed 0.86 0.86 0.86 0.86 0 ###
2022-Aug-23 Tue ### ### 0.86 0.86 9.3 9.3 ###
2022-Aug-22 Mon ### ### 0.885 0.89 ### ### ###
2022-Aug-19 Fri ### ### 0.89 ### 20,926 ### 91.0 91.0 0.0
2022-Aug-18 Thu ### 0.875 ### 0.875 4,940 ### 82.5 82.5 0.1
2022-Aug-17 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2022-Aug-16 Tue 0.86 0.87 0.86 0.86 5,528 4,781 73.0 73.0 ###
2022-Aug-15 Mon 0.87 0.87 0.86 0.86 31.3 31.3 ###
2022-Aug-12 Fri 0.88 0.88 0.88 0.88 ### ### 0.1
2022-Aug-11 Thu 0.88 ### 0.88 ### 32,556 14,324 79.0 79.0 0.0
2022-Aug-10 Wed 0.88 0.89 0.88 0.88 5,886 ### ### ### 0.1
2022-Aug-09 Tue ### ### 0.87 0.88 64,556 28,081 ### ### 0.1
2022-Aug-08 Mon ### ### ### ### 2,489 0 ### ### 0.0
2022-Aug-05 Fri ### ### ### ### ### ### 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 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 2024-05-22 12:54:43 thru 2024-05-22 12:54:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000