|
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 Thu 24-May-16 02:08:03 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 4...
|
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 .. 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).
|
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), 75 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2023-Jun-26 Mon
| 0.555
| ###
| 0.545
| ###
| 38,620
| 10,523
| 85.4
| 85.4
| 0.0 |
2023-Jun-23 Fri
| 0.555
| 0.555
| 0.555
| 0.555
| 3,446
| ###
| ###
| ###
| ### |
2023-Jun-22 Thu
| 0.58
| 0.58
| 0.555
| 0.555
| 37,629
| 21,354
| ###
| ###
| ### |
2023-Jun-21 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 22.9
| 22.9
| ### |
2023-Jun-20 Tue
| ###
| 0.5825
| ###
| 0.58
| 30,545
| ###
| 88.4
| 88.4
| ### |
2023-Jun-19 Mon
| 0.58
| 0.58
| 0.56
| ###
| 23,348
| ###
| 21.8
| 21.8
| 0.0 |
2023-Jun-16 Fri
| 0.555
| 0.585
| 0.555
| 0.585
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| 33.5
| 33.5
| ### |
2023-Jun-14 Wed
| 0.545
| ###
| 0.545
| 0.545
| 7,385
| ###
| 73.0
| 73.0
| 0.0 |
2023-Jun-13 Tue
| 0.56
| ###
| 0.545
| 0.545
|
|
| 21.3
| 21.3
| 0.0 |
2023-Jun-09 Fri
| 0.57
| 0.57
| ###
| ###
| 14,482
| 4,127
| 27.7
| 27.7
| 0.0 |
2023-Jun-08 Thu
| 0.57
| 0.58
| ###
| 0.58
| 40,456
| ###
| 85.9
| 85.9
| ### |
2023-Jun-07 Wed
| 0.57
| 0.58
| 0.57
| 0.57
| 51,920
| 29,853
| ###
| ###
| ### |
2023-Jun-06 Tue
| 0.58
| 0.58
| 0.57
| 0.57
| 30,377
| ###
| 24.4
| 24.4
| ### |
2023-Jun-05 Mon
| ###
| ###
| 0.59
| 0.59
| 19,574
| 5,774
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 0.59
| 0.59
| 41,083
| ###
| 1.7
| 1.7
| 0.0 |
2023-Jun-01 Thu
| ###
| 0.625
| 0.59
| 0.59
|
|
| 15.0
| 15.0
| 0.0 |
2023-May-31 Wed
| 0.625
| 0.625
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2023-May-30 Tue
| 0.625
| 0.625
| ###
| ###
| 7,876
| ###
| 30.1
| 30.1
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 14,485
| 0
| ###
| ###
| 0.0 |
2023-May-25 Thu
| 0.655
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| 0.655
| 52,822
| 0
| ###
| ###
| ### |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 29,184
| 0
| 76.7
| 76.7
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| 39,673
| 0
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-12 Fri
| 0.625
| 0.625
| ###
| ###
| 16,920
| 5,287
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 0.655
| 0.655
| ###
| ###
| 118,382
| 38,770
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 0.625
| ###
| 0.625
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 5,023
| 0
| 90.2
| 90.2
| 0.0 |
2023-May-08 Mon
| 0.625
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-04 Thu
| 0.655
| 0.655
| ###
| ###
| 58,457
| 19,144
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 0.645
| 0.645
| ###
| ###
| 1,820
| 586
| 19.3
| 19.3
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 15,051
| 0
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
| 782
| 0
| 75.0
| 75.0
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 24,088
| 0
| 23.0
| 23.0
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| 0.645
|
|
| 9.8
| 9.8
| ### |
2023-Apr-24 Mon
| 0.675
| 0.685
| 0.655
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| 0.675
| 0.675
|
|
| 18.4
| 18.4
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 10,525
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2023-Apr-13 Thu
| 0.645
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2023-Apr-12 Wed
| ###
| 0.645
| 0.625
| 0.645
| 24,672
| ###
| 78.2
| 78.2
| ### |
2023-Apr-11 Tue
| ###
| 0.645
| ###
| ###
| 29,721
| 9,585
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 1,651
| 0
| 12.6
| 12.6
| 0.0 |
2023-Apr-05 Wed
| 0.59
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 0.58
| 0.58
| 8,051
| ###
| ###
| ###
| ### |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
| 6,025
| 0
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
| 4,377
| 0
| 62.6
| 62.6
| 0.0 |
2023-Mar-30 Thu
| 0.585
| ###
| 0.585
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2023-Mar-29 Wed
| 0.575
| ###
| 0.56
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 10,845
| 0
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 0.585
| 0.585
| ###
| ###
| 13,786
| ###
| 16.0
| 16.0
| 0.0 |
2023-Mar-24 Fri
| 0.56
| ###
| 0.56
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2023-Mar-23 Thu
| 0.56
| ###
| 0.56
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Mar-22 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2023-Mar-21 Tue
| 0.55
| 0.56
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2023-Mar-20 Mon
| 0.585
| 0.585
| 0.545
| 0.545
|
|
| 9.5
| 9.5
| 0.0 |
2023-Mar-17 Fri
| 0.585
| 0.585
| ###
| 0.585
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| 0.585
| 0.585
| 0.58
| 0.58
| 73,280
| 42,685
| 40.2
| 40.2
| ### |
2023-Mar-15 Wed
| ###
| ###
| 0.58
| 0.58
| 44,545
| ###
| 2.6
| 2.6
| ### |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
| 37,447
| 0
| 22.9
| 22.9
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
| 15,157
| 0
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 0.645
| 0.745
| ###
| ###
|
|
| 23.5
| 23.5
| 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 2024-05-16 14:08:03 thru 2024-05-16 14:08:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|