End of day Prices (full format), 150 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
1999-Oct-25 Mon
| 2.78
| 2.8
| 2.75
| 2.75
| 75,024
| ###
| ###
| ###
| ### |
1999-Oct-22 Fri
| ###
| ###
| 2.8
| 2.8
| 127,684
| 178,757
| 6.3
| 6.3
| 0.2 |
1999-Oct-21 Thu
| 2.723
| 3
| 2.723
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-20 Wed
| 2.55
| 2.72
| 2.54
| 2.658
|
|
| ###
| ###
| ### |
1999-Oct-19 Tue
| ###
| 2.55
| ###
| 2.55
| 187,389
| 238,920
| ###
| ###
| 0.2 |
1999-Oct-18 Mon
| ###
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Oct-15 Fri
| 2.7
| 2.7
| 2.55
| 2.58
| 67,674
| 177,644
| 8.2
| 8.2
| 0.2 |
1999-Oct-14 Thu
| 2.645
| 2.85
| ###
| 2.7
| 198,570
| ###
| 82.7
| 82.7
| 0.2 |
1999-Oct-13 Wed
| 2.2
| 2.7
| 2.2
| 2.7
| 391,780
| ###
| ###
| ###
| 0.2 |
1999-Oct-12 Tue
| ###
| 2.22
| ###
| 2.22
| 102,573
| 113,856
| ###
| ###
| 0.2 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
| 16,350
| 0
| 20.1
| 20.1
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
| 36,650
| 0
| 70.7
| 70.7
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1999-Oct-05 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
1999-Oct-04 Mon
| ###
| 2.2
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
1999-Sep-30 Thu
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 1.927
| 2.2
| 1.927
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Sep-28 Tue
| ###
| ###
| 1.85
| 1.85
|
|
| 8.4
| 8.4
| 0.1 |
1999-Sep-27 Mon
| 2
| 2
| 2
| 2
|
|
| 68.9
| 68.9
| 0.1 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
| 18,143
| 0
| 11.3
| 11.3
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
1999-Sep-21 Tue
| 2.25
| 2.25
| 2.2
| 2.25
| 40,570
| ###
| ###
| ###
| ### |
1999-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
| 56,370
| 0
| 1.2
| 1.2
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| 2.23
| ###
|
|
| 22.5
| 22.5
| 0.0 |
1999-Sep-15 Wed
| ###
| 2.4
| ###
| 2.343
|
|
| ###
| ###
| 0.2 |
1999-Sep-14 Tue
| 1.85
| ###
| 1.82
| ###
| 168,458
| ###
| 97.7
| 97.7
| 0.0 |
1999-Sep-13 Mon
| 1.78
| ###
| 1.78
| ###
|
|
| 93.3
| 93.3
| 0.0 |
1999-Sep-10 Fri
| ###
| 1.79
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
1999-Sep-09 Thu
| 1.79
| 1.79
| 1.73
| 1.75
|
|
| 13.4
| 13.4
| 0.1 |
1999-Sep-08 Wed
| 1.843
| 1.843
| 1.78
| 1.8
| 67,050
| ###
| ###
| ###
| 0.1 |
1999-Sep-07 Tue
| 1.729
| ###
| 1.71
| 1.85
| 162,950
| 139,322
| ###
| ###
| 0.1 |
1999-Sep-06 Mon
| 1.547
| 1.79
| 1.547
| 1.71
|
|
| 98.8
| 98.8
| 0.1 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 72.0
| 72.0
| ### |
1999-Aug-31 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
1999-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
1999-Aug-27 Fri
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
1999-Aug-26 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
1999-Aug-25 Wed
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
1999-Aug-24 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| 92.7
| 92.7
| ### |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
| 47,450
| 0
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| ###
| ###
| ###
| 3,650
| 0
| 71.7
| 71.7
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1999-Aug-11 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-10 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
1999-Aug-09 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 79.2
| 79.2
| ### |
1999-Aug-06 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Aug-05 Thu
| 1.5
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Aug-04 Wed
| 1.45
| 1.48
| 1.4
| 1.48
|
|
| ###
| ###
| 0.1 |
1999-Aug-03 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 67.7
| 67.7
| ### |
1999-Aug-02 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 14,146
| ###
| 76.5
| 76.5
| ### |
1999-Jul-30 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 69.5
| 69.5
| ### |
1999-Jul-29 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1999-Jul-28 Wed
| 1.46
| 1.46
| 1.45
| 1.45
| 4,854
| ###
| 26.2
| 26.2
| ### |
1999-Jul-27 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 16,646
| ###
| ###
| ###
| ### |
1999-Jul-26 Mon
| 1.4
| 1.4
| ###
| 1.4
|
|
| 73.0
| 73.0
| ### |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
1999-Jul-21 Wed
| 1.42
| 1.42
| 1.41
| 1.41
| 14,280
| ###
| ###
| ###
| ### |
1999-Jul-20 Tue
| 1.43
| 1.45
| 1.42
| 1.45
|
|
| 77.7
| 77.7
| ### |
1999-Jul-19 Mon
| 1.43
| 1.45
| 1.43
| 1.45
|
|
| 79.3
| 79.3
| ### |
1999-Jul-16 Fri
| 1.42
| 1.42
| 1.42
| 1.42
| 1,220
| ###
| 76.4
| 76.4
| ### |
1999-Jul-15 Thu
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
1999-Jul-14 Wed
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Jul-13 Tue
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Jul-12 Mon
| ###
| ###
| 1.5
| 1.5
| 50,371
| 37,778
| 8.6
| 8.6
| 0.1 |
1999-Jul-09 Fri
| 1.56
| ###
| 1.55
| 1.55
| 12,745
| 9,877
| ###
| ###
| ### |
1999-Jul-08 Thu
| 1.59
| 1.59
| 1.58
| 1.58
|
|
| 27.5
| 27.5
| 0.1 |
1999-Jul-07 Wed
| ###
| ###
| 1.58
| ###
|
|
| 81.1
| 81.1
| 0.0 |
1999-Jul-06 Tue
| ###
| ###
| 1.57
| 1.58
| 41,755
| 32,777
| ###
| ###
| 0.1 |
1999-Jul-05 Mon
| 1.59
| ###
| 1.56
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1999-Jul-02 Fri
| 1.56
| ###
| 1.56
| 1.59
| 21,245
| 16,571
| 81.0
| 81.0
| ### |
1999-Jul-01 Thu
| ###
| 1.55
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
1999-Jun-30 Wed
| 1.49
| 1.5
| 1.48
| 1.5
| 21,645
| 32,251
| 71.4
| 71.4
| 0.1 |
1999-Jun-29 Tue
| 1.5
| 1.5
| 1.46
| 1.46
| 2,755
| 4,077
| ###
| ###
| 0.1 |
1999-Jun-28 Mon
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Jun-25 Fri
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| 72.7
| 72.7
| ### |
1999-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 72.5
| 72.5
| 0.1 |
1999-Jun-22 Tue
| 1.475
| 1.475
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
1999-Jun-21 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Jun-18 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Jun-17 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 70.3
| 70.3
| 0.1 |
1999-Jun-16 Wed
| 1.56
| 1.56
| 1.54
| 1.54
|
|
| 28.0
| 28.0
| ### |
1999-Jun-15 Tue
| 1.57
| 1.57
| 1.56
| 1.56
| 15,245
| 23,858
| 32.0
| 32.0
| ### |
1999-Jun-11 Fri
| ###
| ###
| 1.56
| 1.56
|
|
| 16.3
| 16.3
| ### |
1999-Jun-10 Thu
| 1.55
| 1.59
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
1999-Jun-09 Wed
| 1.54
| 1.55
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
1999-Jun-08 Tue
| 1.51
| 1.55
| 1.51
| 1.55
|
|
| 90.8
| 90.8
| ### |
1999-Jun-07 Mon
| 1.5
| 1.51
| 1.47
| 1.51
| 13,155
| ###
| ###
| ###
| 0.1 |
1999-Jun-04 Fri
| 1.47
| 1.5
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Jun-03 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Jun-02 Wed
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
1999-Jun-01 Tue
| 1.47
| 1.47
| 1.46
| 1.46
|
|
| 28.1
| 28.1
| 0.1 |
1999-May-28 Fri
| 1.5
| 1.5
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
1999-May-27 Thu
| 1.54
| 1.55
| 1.54
| 1.55
|
|
| 83.0
| 83.0
| ### |
1999-May-26 Wed
| 1.51
| 1.57
| 1.5
| 1.57
| 32,040
| 49,181
| ###
| ###
| 0.1 |
1999-May-25 Tue
| 1.45
| 1.54
| 1.4
| 1.54
|
|
| 96.2
| 96.2
| ### |
1999-May-24 Mon
| 1.55
| 1.55
| 1.44
| 1.44
|
|
| 2.7
| 2.7
| 0.1 |
1999-May-21 Fri
| ###
| ###
| 1.53
| 1.55
| 85,385
| ###
| ###
| ###
| ### |
1999-May-20 Thu
| 1.24
| 1.7
| 1.24
| 1.57
|
|
| ###
| ###
| 0.1 |
1999-May-19 Wed
| 1.24
| 1.24
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
1999-May-18 Tue
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
1999-May-17 Mon
| 1.225
| 1.25
| 1.225
| 1.23
|
|
| 77.7
| 77.7
| 0.1 |
1999-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1999-May-12 Wed
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 67.3
| 67.3
| 0.1 |
1999-May-11 Tue
| 1.21
| 1.25
| ###
| ###
| 18,270
| ###
| 23.2
| 23.2
| 0.0 |
1999-May-07 Fri
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
1999-May-06 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
1999-May-05 Wed
| 1.24
| 1.24
| 1.2
| 1.2
|
|
| 11.3
| 11.3
| 0.1 |
1999-May-04 Tue
| ###
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
1999-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| ###
| ###
| ###
| ###
| 7,050
| 0
| ###
| ###
| 0.0 |
1999-Apr-29 Thu
| 1.2
| 1.2
| ###
| ###
| 12,450
| 7,470
| 27.9
| 27.9
| 0.0 |
1999-Apr-28 Wed
| 1.23
| 1.23
| 1.23
| 1.23
| 8,350
| 10,270
| 81.3
| 81.3
| 0.1 |
1999-Apr-27 Tue
| 1.2
| 1.23
| 1.2
| 1.23
| 13,650
| 16,584
| 88.1
| 88.1
| 0.1 |
1999-Apr-23 Fri
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 73.9
| 73.9
| 0.1 |
1999-Apr-22 Thu
| 1.25
| 1.25
| 1.2
| 1.2
| 9,650
| 11,821
| ###
| ###
| 0.1 |
1999-Apr-21 Wed
| 1.25
| 1.25
| 1.25
| 1.25
| 8,650
| ###
| 76.9
| 76.9
| ### |
1999-Apr-19 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
1999-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-26 Fri
| 1.21
| 1.21
| 1.21
| 1.21
| 3,942
| ###
| 69.6
| 69.6
| ### |
1999-Mar-25 Thu
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| 69.0
| 69.0
| 0.1 |
1999-Mar-24 Wed
| 1.28
| 1.28
| 1.25
| 1.25
|
|
| 15.5
| 15.5
| ### |
1999-Mar-23 Tue
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
1999-Mar-19 Fri
| ###
| 1.25
| ###
| 1.25
| 14,058
| 8,786
| 97.7
| 97.7
| ### |
1999-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
1999-Mar-15 Mon
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
1999-Mar-12 Fri
| 1.25
| 1.26
| 1.25
| 1.26
| 5,150
| ###
| ###
| ###
| ### |
1999-Mar-11 Thu
| ###
| ###
| 1.25
| 1.25
| 19,455
| 12,159
| 7.2
| 7.2
| ### |
1999-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|