Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-22 12:20:58 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 Next >>


End of day Prices (full format),

225 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2021-Sep-15 Wed 1.275 1.28 1.245 1.245 39,375 ### ### ### 0.1
2021-Sep-14 Tue 1.25 ### 1.225 ### ### ### 0.0
2021-Sep-13 Mon 1.22 1.27 ### 1.26 127,221 80,785 ### ### ###
2021-Sep-10 Fri 1.22 ### 1.22 1.26 46,847 28,576 85.4 85.4 ###
2021-Sep-09 Thu 1.29 1.29 1.225 1.225 ### ### 0.1
2021-Sep-08 Wed ### ### 1.255 1.27 24.4 24.4 ###
2021-Sep-07 Tue ### ### 1.23 ### 48,923 30,087 ### ### 0.0
2021-Sep-06 Mon 1.28 ### 1.27 ### ### ### 0.0
2021-Sep-03 Fri ### ### 1.2 1.27 137,756 82,653 63.2 63.2 ###
2021-Sep-02 Thu 1.21 1.26 ### 1.255 231,674 145,954 ### ### ###
2021-Sep-01 Wed 1.22 1.255 ### 1.24 78.1 78.1 0.1
2021-Aug-31 Tue 1.29 1.29 ### ### ### ### 0.0
2021-Aug-30 Mon ### ### ### 1.29 98,279 0 31.1 31.1 0.1
2021-Aug-27 Fri ### ### 1.29 ### 66,855 43,121 ### ### 0.0
2021-Aug-26 Thu 1.375 ### ### ### 15.2 15.2 0.0
2021-Aug-25 Wed 1.4 1.4 1.355 ### 62,382 ### 22.3 22.3 0.0
2021-Aug-24 Tue ### 1.4 1.27 1.4 267,640 ### 96.5 96.5 ###
2021-Aug-23 Mon ### ### 1.28 ### 32,448 ### 72.9 72.9 0.0
2021-Aug-20 Fri 1.325 1.325 ### ### ### ### 0.0
2021-Aug-19 Thu ### 1.325 1.27 ### 63,251 ### ### ### 0.0
2021-Aug-18 Wed ### ### 1.285 ### ### ### 0.0
2021-Aug-17 Tue ### ### 1.26 ### ### ### 0.0
2021-Aug-16 Mon ### ### 1.24 ### 13.1 13.1 0.0
2021-Aug-13 Fri ### ### 1.27 ### ### ### 0.0
2021-Aug-12 Thu ### ### ### ### 1,715,255 0 99.1 99.1 0.0
2021-Aug-11 Wed ### ### ### ### 171,577 0 ### ### 0.0
2021-Aug-10 Tue ### ### ### ### 78,457 0 ### ### 0.0
2021-Aug-09 Mon ### ### 1 ### ### ### 0.0
2021-Aug-06 Fri ### ### ### ### 27.8 27.8 0.0
2021-Aug-05 Thu ### 1.025 ### 1.025 18,240 9,348 82.8 82.8 ###
2021-Aug-04 Wed ### ### ### ### 62.9 62.9 0.0
2021-Aug-03 Tue 1.025 1.025 ### ### 12,944 ### ### ### 0.0
2021-Aug-02 Mon 1.025 1.025 ### ### 73,553 ### 28.1 28.1 0.0
2021-Jul-30 Fri ### 1.025 1 1 44,071 44,621 ### ### ###
2021-Jul-29 Thu ### ### ### ### 20,520 0 ### ### 0.0
2021-Jul-28 Wed ### ### ### ### 37.7 37.7 0.0
2021-Jul-27 Tue 1.045 1.045 ### ### 31.9 31.9 0.0
2021-Jul-26 Mon ### 1.045 ### 1.045 61,986 32,387 ### ### 0.1
2021-Jul-23 Fri ### 1.055 ### ### 290,843 ### ### ### 0.0
2021-Jul-22 Thu ### 1.055 ### ### 85,489 ### ### ### 0.0
2021-Jul-21 Wed ### ### ### ### 86,049 0 ### ### 0.0
2021-Jul-20 Tue ### ### ### 1.045 ### ### 0.1
2021-Jul-19 Mon 1.025 ### ### ### 177,446 0 95.9 95.9 0.0
2021-Jul-16 Fri 0.985 ### ### ### 83.4 83.4 0.0
2021-Jul-15 Thu ### ### ### 0.975 ### ### ###
2021-Jul-14 Wed ### ### ### ### 385,925 0 ### ### 0.0
2021-Jul-13 Tue 0.975 0.975 ### ### ### ### 0.0
2021-Jul-12 Mon ### 0.975 0.945 0.975 301,341 289,287 89.6 89.6 ###
2021-Jul-09 Fri 0.955 0.955 ### 0.945 34.0 34.0 0.1
2021-Jul-08 Thu ### ### 0.955 ### 71,387 34,087 ### ### 0.0
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue 0.985 ### ### ### 27.7 27.7 0.0
2021-Jul-05 Mon 0.985 ### ### ### 76,122 0 ### ### 0.0
2021-Jul-02 Fri ### ### ### ### 92.5 92.5 0.0
2021-Jul-01 Thu ### ### ### ### ### ### 0.0
2021-Jun-30 Wed ### 0.925 ### ### 67,645 31,285 61.3 61.3 0.0
2021-Jun-29 Tue ### ### ### ### 152,120 0 ### ### 0.0
2021-Jun-28 Mon ### ### ### ### 74,689 0 30.2 30.2 0.0
2021-Jun-25 Fri ### 1 ### ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 250,789 0 96.2 96.2 0.0
2021-Jun-23 Wed ### ### ### ### 82.9 82.9 0.0
2021-Jun-22 Tue 0.875 0.89 0.875 0.88 280,924 ### ### ### 0.1
2021-Jun-21 Mon 0.875 0.88 0.86 0.87 51.3 51.3 0.1
2021-Jun-18 Fri 0.87 0.885 0.86 0.88 70.2 70.2 0.1
2021-Jun-17 Thu 0.875 0.88 ### 0.88 109,078 ### ### ### 0.1
2021-Jun-16 Wed 0.875 0.88 ### 0.87 46.3 46.3 0.1
2021-Jun-15 Tue 0.885 0.885 ### ### 139,424 ### 27.2 27.2 0.0
2021-Jun-11 Fri 0.89 0.89 0.88 0.885 26.8 26.8 ###
2021-Jun-10 Thu 0.885 0.89 0.88 0.88 27,180 24,054 32.9 32.9 0.1
2021-Jun-09 Wed 0.88 0.885 0.88 0.88 24,825 ### 71.6 71.6 0.1
2021-Jun-08 Tue 0.87 0.89 0.86 0.89 82,578 72,255 86.4 86.4 ###
2021-Jun-07 Mon 0.89 0.89 0.885 0.89 28,058 ### ### ### ###
2021-Jun-04 Fri 0.885 0.885 0.885 0.885 19,642 17,383 67.7 67.7 ###
2021-Jun-03 Thu ### ### 0.885 0.885 ### ### ###
2021-Jun-02 Wed 0.89 ### 0.885 ### 7,741 3,425 70.9 70.9 0.0
2021-Jun-01 Tue 0.87 0.8825 0.87 0.88 9,922 ### ### ### 0.1
2021-May-31 Mon ### ### 0.885 ### 69.8 69.8 0.0
2021-May-28 Fri ### ### ### ### 5,970 0 60.6 60.6 0.0
2021-May-27 Thu ### ### 0.885 ### 68.9 68.9 0.0
2021-May-26 Wed 0.87 0.885 0.86 0.875 ### ### 0.1
2021-May-25 Tue 0.86 0.86 0.855 0.855 6,541 ### 33.5 33.5 ###
2021-May-24 Mon ### ### 0.84 0.85 ### ### ###
2021-May-21 Fri 0.83 0.85 0.825 0.845 29,528 24,729 ### ### ###
2021-May-20 Thu 0.85 0.85 0.83 0.83 52,170 43,822 18.0 18.0 ###
2021-May-19 Wed 0.85 0.85 0.825 0.825 21.4 21.4 0.1
2021-May-18 Tue 0.85 0.86 0.84 0.85 72,422 61,558 64.2 64.2 ###
2021-May-17 Mon 0.855 0.855 0.845 0.855 69.2 69.2 ###
2021-May-14 Fri 0.86 0.87 0.845 0.845 43,181 37,027 25.1 25.1 ###
2021-May-13 Thu 0.87 0.87 0.87 0.87 12,740 11,083 73.5 73.5 0.1
2021-May-12 Wed 0.88 0.88 0.86 0.86 6,624 ### 24.1 24.1 ###
2021-May-11 Tue 0.855 0.86 0.85 0.86 47,045 40,223 ### ### ###
2021-May-10 Mon 0.875 0.88 0.84 0.855 144,079 ### 22.6 22.6 ###
2021-May-07 Fri ### ### 0.875 0.885 25.0 25.0 ###
2021-May-06 Thu 0.875 ### 0.875 0.89 41,072 ### ### ### ###
2021-May-05 Wed 0.885 ### 0.875 0.875 35,087 15,350 36.5 36.5 0.1
2021-May-04 Tue ### ### 0.88 0.885 39,121 ### ### ### ###
2021-May-03 Mon 0.885 ### 0.885 ### 15,424 6,825 ### ### 0.0
2021-Apr-30 Fri ### ### 0.88 ### 78.6 78.6 0.0
2021-Apr-29 Thu ### ### ### ### 63.2 63.2 0.0
2021-Apr-28 Wed ### ### 0.885 ### 44,273 ### ### ### 0.0
2021-Apr-27 Tue ### ### ### ### ### ### 0.0
2021-Apr-26 Mon ### ### 0.89 0.89 43,921 19,544 21.6 21.6 ###
2021-Apr-23 Fri ### ### ### ### 67.1 67.1 0.0
2021-Apr-22 Thu ### ### ### ### 23,726 0 ### ### 0.0
2021-Apr-21 Wed ### ### ### ### ### ### 0.0
2021-Apr-20 Tue ### ### ### ### ### ### 0.0
2021-Apr-19 Mon ### ### ### ### ### ### 0.0
2021-Apr-16 Fri ### ### ### ### 1,589 0 ### ### 0.0
2021-Apr-15 Thu ### ### ### ### 68.6 68.6 0.0
2021-Apr-14 Wed ### ### ### ### 28.2 28.2 0.0
2021-Apr-13 Tue ### ### ### ### ### ### 0.0
2021-Apr-12 Mon ### ### ### ### ### ### 0.0
2021-Apr-09 Fri ### ### ### ### ### ### 0.0
2021-Apr-08 Thu ### ### 0.88 ### 43,574 19,172 21.5 21.5 0.0
2021-Apr-07 Wed ### ### ### ### 80.8 80.8 0.0
2021-Apr-06 Tue ### ### ### ### 33,540 0 36.2 36.2 0.0
2021-Apr-01 Thu 0.89 ### 0.89 ### ### ### 0.0
2021-Mar-31 Wed ### ### 0.89 0.89 66,975 ### ### ### ###
2021-Mar-30 Tue ### ### ### ### 11,024 0 35.6 35.6 0.0
2021-Mar-29 Mon ### ### ### ### 77.6 77.6 0.0
2021-Mar-26 Fri ### ### ### ### 589 0 ### ### 0.0
2021-Mar-25 Thu ### ### ### ### ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 27,053 0 ### ### 0.0
2021-Mar-23 Tue ### ### 0.89 ### 17.8 17.8 0.0
2021-Mar-22 Mon ### ### 0.945 0.945 7,885 3,725 39.9 39.9 0.1
2021-Mar-19 Fri ### ### ### 0.945 ### ### 0.1
2021-Mar-18 Thu ### ### ### ### ### ### 0.0
2021-Mar-17 Wed ### 0.945 ### ### ### ### 0.0
2021-Mar-16 Tue ### ### 0.885 ### 41,447 18,340 59.6 59.6 0.0
2021-Mar-15 Mon ### ### ### ### 26,442 0 65.8 65.8 0.0
2021-Mar-12 Fri 0.885 ### 0.87 ### ### ### 0.0
2021-Mar-11 Thu 0.89 0.89 0.88 0.88 26,045 23,049 ### ### 0.1
2021-Mar-10 Wed ### ### 0.885 0.885 ### ### ###
2021-Mar-09 Tue ### ### 0.88 0.89 41,940 18,453 ### ### ###
2021-Mar-08 Mon 0.88 0.955 0.88 ### 92.8 92.8 0.0
2021-Mar-05 Fri ### ### 0.88 0.88 23,378 10,286 22.7 22.7 0.1
2021-Mar-04 Thu ### 0.945 ### ### ### ### 0.0
2021-Mar-03 Wed ### ### ### ### 28.0 28.0 0.0
2021-Mar-02 Tue ### ### ### ### 92,324 0 17.4 17.4 0.0
2021-Mar-01 Mon ### ### ### ### 35,370 0 65.3 65.3 0.0
2021-Feb-26 Fri ### ### ### ### 137,078 0 ### ### 0.0
2021-Feb-25 Thu ### ### ### ### 0 0.0
2021-Feb-24 Wed ### ### ### ### 73.7 73.7 0.0
2021-Feb-23 Tue ### ### 0.985 1 ### ### ###
2021-Feb-22 Mon ### ### 0.975 ### 79.8 79.8 0.0
2021-Feb-19 Fri ### 0.985 0.955 ### 326,449 316,655 76.6 76.6 0.0
2021-Feb-18 Thu ### ### ### ### 53,282 0 87.6 87.6 0.0
2021-Feb-17 Wed ### ### ### ### 46.9 46.9 0.0
2021-Feb-16 Tue ### ### ### ### 36,245 0 ### ### 0.0
2021-Feb-15 Mon ### ### 0.89 ### 62.6 62.6 0.0
2021-Feb-12 Fri ### ### 0.885 ### 21,372 9,457 ### ### 0.0
2021-Feb-11 Thu ### ### ### ### 31,774 0 ### ### 0.0
2021-Feb-10 Wed ### ### ### ### 63,328 0 ### ### 0.0
2021-Feb-09 Tue ### ### ### ### 36.3 36.3 0.0
2021-Feb-08 Mon 0.925 ### ### ### 32.8 32.8 0.0
2021-Feb-05 Fri ### ### ### ### 5,748 0 ### ### 0.0
2021-Feb-04 Thu 0.87 ### 0.87 ### 88.2 88.2 0.0
2021-Feb-03 Wed 0.88 0.88 0.845 0.87 14,743 ### 27.9 27.9 0.1
2021-Feb-02 Tue ### ### 0.845 0.88 66,859 28,247 ### ### 0.1
2021-Feb-01 Mon ### 0.845 0.82 0.845 69.2 69.2 ###
2021-Jan-29 Fri 0.885 0.885 0.83 0.86 36.6 36.6 ###
2021-Jan-28 Thu ### ### 0.89 0.89 64,771 28,823 ### ### ###
2021-Jan-27 Wed ### ### ### ### 36,279 0 ### ### 0.0
2021-Jan-25 Mon ### ### ### ### 75.4 75.4 0.0
2021-Jan-22 Fri ### ### ### ### 55,923 0 ### ### 0.0
2021-Jan-21 Thu ### ### ### ### ### ### 0.0
2021-Jan-20 Wed ### ### ### ### 55,820 0 27.5 27.5 0.0
2021-Jan-19 Tue ### ### ### ### 80.8 80.8 0.0
2021-Jan-18 Mon ### ### 0.885 ### ### ### 0.0
2021-Jan-15 Fri 0.89 ### 0.88 ### 70.4 70.4 0.0
2021-Jan-14 Thu 0.84 0.87 0.84 0.87 89.3 89.3 0.1
2021-Jan-13 Wed 0.86 0.87 0.84 0.84 30,851 26,377 18.1 18.1 ###
2021-Jan-12 Tue 0.89 0.89 0.82 0.85 11.3 11.3 ###
2021-Jan-11 Mon ### ### 0.89 0.89 28,270 12,580 ### ### ###
2021-Jan-08 Fri ### ### ### ### 63.3 63.3 0.0
2021-Jan-07 Thu ### ### ### ### 68.0 68.0 0.0
2021-Jan-06 Wed ### ### ### ### 70,280 0 ### ### 0.0
2021-Jan-05 Tue 0.925 ### 0.925 ### 64.9 64.9 0.0
2021-Jan-04 Mon ### ### ### ### ### ### 0.0
2020-Dec-31 Thu ### 0.985 ### ### ### ### 0.0
2020-Dec-30 Wed ### ### 0.945 ### 29,046 13,724 ### ### 0.0
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu ### ### 0.89 0.89 16.4 16.4 ###
2020-Dec-23 Wed ### ### 0.89 ### 21.5 21.5 0.0
2020-Dec-22 Tue ### ### ### ### 101,120 0 ### ### 0.0
2020-Dec-21 Mon ### ### 0.945 ### 37,427 17,684 35.0 35.0 0.0
2020-Dec-18 Fri 1 1 ### ### 82,428 ### 15.1 15.1 0.0
2020-Dec-17 Thu ### ### ### ### 125,284 0 ### ### 0.0
2020-Dec-16 Wed ### ### ### ### 126,588 0 95.1 95.1 0.0
2020-Dec-15 Tue 0.945 0.975 0.9125 ### ### ### 0.0
2020-Dec-14 Mon ### ### ### ### 54,685 0 31.7 31.7 0.0
2020-Dec-11 Fri 0.955 ### ### 0.925 68,759 0 12.2 12.2 ###
2020-Dec-10 Thu ### 0.975 0.925 0.955 90.2 90.2 0.1
2020-Dec-09 Wed ### ### ### ### 372,957 0 ### ### 0.0
2020-Dec-08 Tue 0.83 0.83 0.82 0.82 ### ### 0.1
2020-Dec-07 Mon ### 0.84 ### 0.83 64,720 27,182 40.4 40.4 ###
2020-Dec-04 Fri 0.83 ### 0.81 ### ### ### 0.0
2020-Dec-03 Thu 0.83 ### 0.82 0.82 33,174 ### ### ### 0.1
2020-Dec-02 Wed 0.79 0.81 0.79 0.81 44,423 ### 86.5 86.5 0.1
2020-Dec-01 Tue 0.78 0.79 0.75 0.78 ### ### 0.1
2020-Nov-30 Mon 0.8 0.8 0.785 0.79 88,944 70,488 40.3 40.3 ###
2020-Nov-27 Fri 0.78 ### 0.78 0.8 22,559 ### ### ### 0.1
2020-Nov-26 Thu ### 0.79 ### 0.78 81,545 ### ### ### 0.1
2020-Nov-25 Wed 0.84 0.84 ### ### 40,454 ### ### ### 0.0
2020-Nov-24 Tue 0.845 0.845 ### 0.84 63,120 ### 38.3 38.3 ###
2020-Nov-23 Mon 0.87 0.88 0.845 0.845 174,676 150,658 ### ### ###
2020-Nov-20 Fri 0.85 0.86 0.84 0.84 ### ### ###
2020-Nov-19 Thu 0.87 0.88 0.86 0.86 30.5 30.5 ###
2020-Nov-18 Wed 0.79 0.84 0.79 0.84 311,821 ### 95.8 95.8 ###
2020-Nov-17 Tue 0.78 0.79 0.75 0.785 69.4 69.4 ###
2020-Nov-16 Mon 0.7 0.7 0.7 0.7 857 ### 69.2 69.2 ###
2020-Nov-13 Fri ### 0.685 ### 0.685 2,250 770 ### ### 0.0
2020-Nov-12 Thu 0.685 0.7 ### ### 6,756 ### ### ### 0.0
2020-Nov-11 Wed ### 0.675 ### 0.675 68.4 68.4 0.0
2020-Nov-10 Tue 0.675 ### 0.655 0.655 38,226 ### ### ### ###
2020-Nov-09 Mon ### ### ### ### 25,554 0 ### ### 0.0
2020-Nov-06 Fri 0.655 ### ### ### 35,420 0 ### ### 0.0
2020-Nov-05 Thu ### ### ### ### 12,025 0 22.8 22.8 0.0
2020-Nov-04 Wed 0.655 ### ### 0.655 43,287 0 63.8 63.8 ###
2020-Nov-03 Tue 0.645 ### 0.645 ### 12,976 4,184 77.9 77.9 0.0
2020-Nov-02 Mon ### ### ### ### 30.2 30.2 0.0
2020-Oct-30 Fri ### ### ### ### 53,321 0 45.7 45.7 0.0
2020-Oct-29 Thu 0.685 0.685 ### ### ### ### 0.0
2020-Oct-28 Wed 0.725 0.725 0.685 0.685 7.6 7.6 0.0
2020-Oct-27 Tue 0.72 0.72 0.7 0.7 29.3 29.3 ###


<< 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 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 12:20:58 thru 2024-05-22 12:20:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000